NasdaqGS - Delayed Quote • USD
SLM Corporation (SLM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:08 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.77 | 22.21 | 21.76 | 22.10 | 22.10 | 2,046,500 |
Apr 23, 2024 | 21.45 | 21.99 | 21.34 | 21.93 | 21.93 | 1,561,000 |
Apr 22, 2024 | 21.31 | 21.70 | 21.07 | 21.32 | 21.32 | 2,258,200 |
Apr 19, 2024 | 20.80 | 21.21 | 20.79 | 21.09 | 21.09 | 1,211,100 |
Apr 18, 2024 | 20.71 | 21.13 | 20.63 | 20.78 | 20.78 | 1,428,700 |
Apr 17, 2024 | 20.75 | 21.04 | 20.58 | 20.58 | 20.58 | 1,137,700 |
Apr 16, 2024 | 20.63 | 20.80 | 20.48 | 20.66 | 20.66 | 1,257,900 |
Apr 15, 2024 | 20.88 | 21.13 | 20.58 | 20.72 | 20.72 | 1,141,200 |
Apr 12, 2024 | 20.79 | 20.96 | 20.56 | 20.67 | 20.67 | 770,700 |
Apr 11, 2024 | 20.91 | 21.09 | 20.79 | 21.00 | 21.00 | 843,400 |
Apr 10, 2024 | 20.95 | 21.21 | 20.64 | 20.91 | 20.91 | 1,021,500 |
Apr 9, 2024 | 21.44 | 21.50 | 21.13 | 21.27 | 21.27 | 793,100 |
Apr 8, 2024 | 21.30 | 21.57 | 21.07 | 21.49 | 21.49 | 771,800 |
Apr 5, 2024 | 21.09 | 21.37 | 21.08 | 21.22 | 21.22 | 704,700 |
Apr 4, 2024 | 21.63 | 21.74 | 21.03 | 21.06 | 21.06 | 775,300 |
Apr 3, 2024 | 21.22 | 21.53 | 21.20 | 21.36 | 21.36 | 937,300 |
Apr 2, 2024 | 21.22 | 21.77 | 20.96 | 21.16 | 21.16 | 1,213,900 |
Apr 1, 2024 | 21.81 | 21.82 | 21.28 | 21.33 | 21.33 | 1,530,800 |
Mar 28, 2024 | 21.55 | 21.94 | 21.55 | 21.79 | 21.79 | 2,363,400 |
Mar 27, 2024 | 21.28 | 21.60 | 21.21 | 21.60 | 21.60 | 1,195,300 |
Mar 26, 2024 | 21.42 | 21.56 | 21.12 | 21.14 | 21.14 | 1,307,900 |
Mar 25, 2024 | 21.37 | 21.54 | 21.30 | 21.35 | 21.35 | 746,800 |
Mar 22, 2024 | 21.63 | 21.74 | 21.35 | 21.36 | 21.36 | 1,177,700 |
Mar 21, 2024 | 21.23 | 21.74 | 21.23 | 21.62 | 21.62 | 1,807,400 |
Mar 20, 2024 | 20.54 | 21.16 | 20.50 | 21.11 | 21.11 | 2,054,600 |
Mar 19, 2024 | 20.48 | 20.77 | 20.20 | 20.64 | 20.64 | 1,089,700 |
Mar 18, 2024 | 20.50 | 20.64 | 20.29 | 20.51 | 20.51 | 1,836,600 |
Mar 15, 2024 | 20.70 | 21.10 | 20.53 | 20.54 | 20.54 | 15,732,200 |
Mar 14, 2024 | 21.03 | 21.13 | 20.59 | 20.85 | 20.85 | 2,613,200 |
Mar 13, 2024 | 20.98 | 21.33 | 20.84 | 21.09 | 21.09 | 2,318,900 |
Mar 12, 2024 | 20.76 | 21.11 | 20.70 | 20.99 | 20.99 | 2,373,500 |
Mar 11, 2024 | 20.63 | 21.01 | 20.58 | 20.81 | 20.81 | 3,254,600 |
Mar 8, 2024 | 21.09 | 21.24 | 20.65 | 20.68 | 20.68 | 1,316,800 |
Mar 7, 2024 | 20.82 | 21.11 | 20.70 | 21.04 | 21.04 | 1,158,200 |
Mar 6, 2024 | 21.07 | 21.11 | 20.44 | 20.65 | 20.65 | 3,811,500 |
Mar 5, 2024 | 20.89 | 21.20 | 20.81 | 20.85 | 20.85 | 1,268,400 |
Mar 4, 2024 | 20.70 | 21.20 | 20.70 | 21.02 | 21.02 | 1,675,000 |
Mar 1, 2024 | 0.11 Dividend | |||||
Mar 1, 2024 | 20.73 | 20.91 | 20.52 | 20.70 | 20.70 | 2,653,400 |
Feb 29, 2024 | 20.68 | 20.89 | 20.54 | 20.83 | 20.72 | 3,494,700 |
Feb 28, 2024 | 19.98 | 20.55 | 19.95 | 20.52 | 20.41 | 1,851,200 |
Feb 27, 2024 | 19.70 | 20.03 | 19.55 | 20.02 | 19.91 | 1,845,300 |
Feb 26, 2024 | 19.62 | 20.03 | 19.54 | 19.55 | 19.45 | 2,258,000 |
Feb 23, 2024 | 19.82 | 19.97 | 19.66 | 19.67 | 19.57 | 4,665,100 |
Feb 22, 2024 | 19.72 | 20.11 | 19.68 | 19.69 | 19.59 | 4,411,300 |
Feb 21, 2024 | 19.85 | 20.07 | 19.59 | 19.77 | 19.67 | 3,438,000 |
Feb 20, 2024 | 20.12 | 20.65 | 20.03 | 20.26 | 20.15 | 5,405,100 |
Feb 16, 2024 | 20.12 | 20.49 | 20.03 | 20.18 | 20.07 | 1,699,400 |
Feb 15, 2024 | 20.25 | 20.40 | 20.08 | 20.26 | 20.15 | 1,886,500 |
Feb 14, 2024 | 19.85 | 20.22 | 19.76 | 20.16 | 20.05 | 2,686,800 |
Feb 13, 2024 | 19.43 | 19.64 | 19.27 | 19.60 | 19.50 | 2,361,200 |
Feb 12, 2024 | 19.59 | 20.06 | 19.59 | 19.86 | 19.76 | 2,008,000 |
Feb 9, 2024 | 19.50 | 19.70 | 19.38 | 19.60 | 19.50 | 1,981,400 |
Feb 8, 2024 | 19.10 | 19.52 | 19.04 | 19.50 | 19.40 | 1,345,200 |
Feb 7, 2024 | 19.18 | 19.23 | 18.84 | 19.09 | 18.99 | 1,443,300 |
Feb 6, 2024 | 19.27 | 19.44 | 19.05 | 19.22 | 19.12 | 3,114,800 |
Feb 5, 2024 | 19.17 | 19.39 | 18.95 | 19.27 | 19.17 | 1,308,000 |
Feb 2, 2024 | 19.21 | 19.49 | 19.16 | 19.31 | 19.21 | 1,592,900 |
Feb 1, 2024 | 19.89 | 19.98 | 19.36 | 19.49 | 19.39 | 1,743,300 |
Jan 31, 2024 | 20.26 | 20.31 | 19.86 | 19.88 | 19.78 | 2,416,100 |
Jan 30, 2024 | 20.19 | 20.61 | 20.15 | 20.56 | 20.45 | 2,604,600 |
Jan 29, 2024 | 19.82 | 20.21 | 19.51 | 20.17 | 20.06 | 3,211,300 |
Jan 26, 2024 | 19.87 | 20.48 | 19.77 | 19.86 | 19.76 | 3,739,500 |
Jan 25, 2024 | 20.00 | 20.52 | 19.33 | 19.86 | 19.76 | 5,027,700 |
Jan 24, 2024 | 19.32 | 19.46 | 19.16 | 19.20 | 19.10 | 1,874,900 |
Jan 23, 2024 | 19.31 | 19.44 | 19.07 | 19.19 | 19.09 | 1,799,600 |
Jan 22, 2024 | 19.20 | 19.43 | 19.17 | 19.33 | 19.23 | 1,485,800 |
Jan 19, 2024 | 18.65 | 19.00 | 18.57 | 18.99 | 18.89 | 1,086,600 |
Jan 18, 2024 | 18.69 | 18.73 | 18.26 | 18.54 | 18.44 | 2,002,500 |
Jan 17, 2024 | 18.50 | 18.77 | 18.50 | 18.69 | 18.59 | 1,391,000 |
Jan 16, 2024 | 18.65 | 18.73 | 18.36 | 18.73 | 18.63 | 1,572,400 |
Jan 12, 2024 | 18.66 | 18.77 | 18.40 | 18.54 | 18.44 | 1,234,700 |
Jan 11, 2024 | 18.37 | 18.70 | 18.27 | 18.63 | 18.53 | 1,691,300 |
Jan 10, 2024 | 18.45 | 18.65 | 18.29 | 18.50 | 18.40 | 3,877,200 |
Jan 9, 2024 | 18.40 | 18.61 | 18.04 | 18.12 | 18.02 | 2,182,200 |
Jan 8, 2024 | 18.61 | 18.62 | 18.41 | 18.54 | 18.44 | 1,169,800 |
Jan 5, 2024 | 18.44 | 18.84 | 18.35 | 18.64 | 18.54 | 1,885,500 |
Jan 4, 2024 | 18.36 | 18.85 | 18.36 | 18.53 | 18.43 | 2,107,600 |
Jan 3, 2024 | 19.11 | 19.11 | 18.52 | 18.53 | 18.43 | 2,097,700 |
Jan 2, 2024 | 18.98 | 19.28 | 18.89 | 19.23 | 19.13 | 1,407,400 |
Dec 29, 2023 | 19.28 | 19.29 | 19.10 | 19.12 | 19.02 | 870,800 |
Dec 28, 2023 | 19.22 | 19.35 | 19.01 | 19.28 | 19.18 | 978,400 |
Dec 27, 2023 | 19.13 | 19.36 | 19.12 | 19.29 | 19.19 | 953,300 |
Dec 26, 2023 | 18.87 | 19.13 | 18.77 | 19.11 | 19.01 | 824,400 |
Dec 22, 2023 | 19.00 | 19.04 | 18.77 | 18.86 | 18.76 | 874,000 |
Dec 21, 2023 | 18.75 | 18.89 | 18.66 | 18.87 | 18.77 | 2,091,200 |
Dec 20, 2023 | 18.64 | 18.91 | 18.56 | 18.60 | 18.50 | 2,984,600 |
Dec 19, 2023 | 18.30 | 18.80 | 18.24 | 18.67 | 18.57 | 1,977,800 |
Dec 18, 2023 | 18.32 | 18.41 | 18.11 | 18.19 | 18.09 | 2,230,600 |
Dec 15, 2023 | 18.38 | 18.42 | 18.15 | 18.25 | 18.15 | 2,743,800 |
Dec 14, 2023 | 18.14 | 18.50 | 17.95 | 18.38 | 18.28 | 3,380,900 |
Dec 13, 2023 | 17.36 | 17.95 | 17.14 | 17.86 | 17.77 | 9,780,000 |
Dec 12, 2023 | 17.02 | 17.27 | 16.84 | 16.86 | 16.77 | 3,441,400 |
Dec 11, 2023 | 16.84 | 17.17 | 16.79 | 17.02 | 16.93 | 2,719,200 |
Dec 8, 2023 | 16.53 | 17.15 | 16.39 | 16.86 | 16.77 | 3,611,100 |
Dec 7, 2023 | 15.98 | 16.34 | 15.95 | 16.26 | 16.17 | 3,145,400 |
Dec 6, 2023 | 16.05 | 16.43 | 15.85 | 15.89 | 15.81 | 2,058,300 |
Dec 5, 2023 | 15.83 | 15.99 | 15.64 | 15.94 | 15.86 | 3,763,300 |
Dec 4, 2023 | 15.66 | 16.02 | 15.66 | 15.84 | 15.76 | 3,390,000 |
Dec 1, 2023 | 0.11 Dividend | |||||
Dec 1, 2023 | 14.88 | 15.92 | 14.83 | 15.73 | 15.65 | 2,643,700 |
Nov 30, 2023 | 14.70 | 15.06 | 14.64 | 15.03 | 14.84 | 2,526,800 |
Nov 29, 2023 | 14.56 | 14.75 | 14.41 | 14.43 | 14.25 | 1,329,100 |
Nov 28, 2023 | 14.09 | 14.45 | 14.03 | 14.43 | 14.25 | 1,229,200 |
Nov 27, 2023 | 14.21 | 14.26 | 14.10 | 14.12 | 13.94 | 1,253,400 |
Nov 24, 2023 | 14.35 | 14.44 | 14.27 | 14.38 | 14.20 | 485,400 |
Nov 22, 2023 | 13.98 | 14.40 | 13.93 | 14.36 | 14.18 | 1,453,300 |
Nov 21, 2023 | 14.32 | 14.39 | 13.93 | 13.95 | 13.77 | 1,577,600 |
Nov 20, 2023 | 14.46 | 14.52 | 14.20 | 14.42 | 14.24 | 1,241,100 |
Nov 17, 2023 | 14.55 | 14.61 | 14.43 | 14.46 | 14.28 | 1,037,600 |
Nov 16, 2023 | 15.01 | 15.06 | 14.37 | 14.40 | 14.22 | 4,849,800 |
Nov 15, 2023 | 15.04 | 15.16 | 14.95 | 15.04 | 14.85 | 1,343,000 |
Nov 14, 2023 | 15.21 | 15.24 | 14.88 | 15.01 | 14.82 | 1,311,300 |
Nov 13, 2023 | 14.86 | 15.23 | 14.67 | 14.88 | 14.69 | 2,162,500 |
Nov 10, 2023 | 14.73 | 14.97 | 14.63 | 14.87 | 14.68 | 2,273,100 |
Nov 9, 2023 | 14.82 | 15.00 | 14.68 | 14.70 | 14.52 | 2,481,700 |
Nov 8, 2023 | 14.96 | 15.08 | 14.69 | 14.72 | 14.54 | 2,393,200 |
Nov 7, 2023 | 14.83 | 15.07 | 14.82 | 14.96 | 14.77 | 1,892,400 |
Nov 6, 2023 | 14.81 | 14.96 | 14.65 | 14.83 | 14.64 | 1,913,200 |
Nov 3, 2023 | 14.56 | 15.15 | 14.36 | 14.79 | 14.60 | 2,668,400 |
Nov 2, 2023 | 13.52 | 14.30 | 13.52 | 14.29 | 14.11 | 2,892,700 |
Nov 1, 2023 | 13.11 | 13.50 | 13.00 | 13.45 | 13.28 | 2,849,800 |
Oct 31, 2023 | 13.16 | 13.22 | 12.91 | 13.00 | 12.84 | 2,277,600 |
Oct 30, 2023 | 12.93 | 13.26 | 12.81 | 13.16 | 12.99 | 2,082,700 |
Oct 27, 2023 | 13.20 | 13.23 | 12.79 | 12.81 | 12.65 | 2,696,600 |
Oct 26, 2023 | 12.63 | 13.70 | 12.26 | 13.16 | 12.99 | 5,416,500 |
Oct 25, 2023 | 12.89 | 13.03 | 12.84 | 12.99 | 12.83 | 1,541,500 |
Oct 24, 2023 | 13.08 | 13.25 | 12.98 | 13.00 | 12.84 | 1,437,000 |
Oct 23, 2023 | 13.05 | 13.28 | 13.00 | 13.05 | 12.89 | 1,303,200 |
Oct 20, 2023 | 13.34 | 13.34 | 13.05 | 13.14 | 12.97 | 1,872,000 |
Oct 19, 2023 | 13.42 | 13.51 | 13.27 | 13.29 | 13.12 | 2,413,000 |
Oct 18, 2023 | 13.52 | 13.56 | 13.37 | 13.45 | 13.28 | 1,274,300 |
Oct 17, 2023 | 13.14 | 13.61 | 13.10 | 13.60 | 13.43 | 2,167,700 |
Oct 16, 2023 | 13.22 | 13.46 | 13.18 | 13.22 | 13.05 | 2,659,600 |
Oct 13, 2023 | 13.59 | 13.71 | 13.07 | 13.09 | 12.93 | 1,474,200 |
Oct 12, 2023 | 13.35 | 13.61 | 13.12 | 13.52 | 13.35 | 1,709,500 |
Oct 11, 2023 | 13.33 | 13.50 | 13.11 | 13.33 | 13.16 | 1,562,700 |
Oct 10, 2023 | 13.23 | 13.48 | 13.23 | 13.33 | 13.16 | 2,237,200 |
Oct 9, 2023 | 13.15 | 13.30 | 13.05 | 13.21 | 13.04 | 1,342,700 |
Oct 6, 2023 | 13.19 | 13.53 | 13.14 | 13.20 | 13.03 | 1,871,700 |
Oct 5, 2023 | 13.07 | 13.30 | 13.04 | 13.30 | 13.13 | 1,488,000 |
Oct 4, 2023 | 13.29 | 13.37 | 13.01 | 13.14 | 12.97 | 1,371,800 |
Oct 3, 2023 | 13.41 | 13.43 | 13.07 | 13.27 | 13.10 | 1,286,300 |
Oct 2, 2023 | 13.62 | 13.72 | 13.47 | 13.52 | 13.35 | 1,084,600 |
Sep 29, 2023 | 13.59 | 13.74 | 13.54 | 13.62 | 13.45 | 1,001,300 |
Sep 28, 2023 | 13.46 | 13.60 | 13.45 | 13.52 | 13.35 | 812,400 |
Sep 27, 2023 | 13.64 | 13.64 | 13.42 | 13.44 | 13.27 | 1,277,600 |
Sep 26, 2023 | 13.66 | 14.01 | 13.57 | 13.57 | 13.40 | 1,672,000 |
Sep 25, 2023 | 13.61 | 13.80 | 13.53 | 13.75 | 13.58 | 806,900 |
Sep 22, 2023 | 13.71 | 13.80 | 13.61 | 13.64 | 13.47 | 1,037,600 |
Sep 21, 2023 | 14.02 | 14.04 | 13.66 | 13.68 | 13.51 | 1,320,900 |
Sep 20, 2023 | 14.20 | 14.35 | 14.11 | 14.13 | 13.95 | 2,065,900 |
Sep 19, 2023 | 14.04 | 14.20 | 13.98 | 14.13 | 13.95 | 1,804,400 |
Sep 18, 2023 | 14.26 | 14.29 | 13.90 | 14.07 | 13.89 | 1,727,000 |
Sep 15, 2023 | 14.17 | 14.49 | 14.13 | 14.26 | 14.08 | 7,519,900 |
Sep 14, 2023 | 14.09 | 14.25 | 14.06 | 14.25 | 14.07 | 2,727,300 |
Sep 13, 2023 | 14.25 | 14.31 | 13.90 | 13.98 | 13.80 | 1,915,000 |
Sep 12, 2023 | 14.20 | 14.21 | 14.06 | 14.16 | 13.98 | 3,062,200 |
Sep 11, 2023 | 14.36 | 14.51 | 14.22 | 14.26 | 14.08 | 1,235,600 |
Sep 8, 2023 | 14.05 | 14.27 | 13.74 | 14.23 | 14.05 | 1,767,900 |
Sep 7, 2023 | 14.25 | 14.30 | 13.91 | 13.97 | 13.79 | 5,751,100 |
Sep 6, 2023 | 14.47 | 14.57 | 14.26 | 14.30 | 14.12 | 1,447,200 |
Sep 5, 2023 | 14.56 | 14.62 | 14.21 | 14.49 | 14.31 | 2,207,400 |
Sep 1, 2023 | 14.35 | 14.69 | 14.27 | 14.64 | 14.46 | 905,900 |
Aug 31, 2023 | 0.11 Dividend | |||||
Aug 31, 2023 | 14.27 | 14.27 | 14.14 | 14.24 | 14.06 | 1,810,000 |
Aug 30, 2023 | 14.46 | 14.52 | 14.26 | 14.29 | 14.00 | 1,864,300 |
Aug 29, 2023 | 14.36 | 14.54 | 14.31 | 14.48 | 14.19 | 1,591,900 |
Aug 28, 2023 | 14.39 | 14.60 | 14.33 | 14.35 | 14.06 | 2,943,400 |
Aug 25, 2023 | 14.37 | 14.45 | 14.18 | 14.29 | 14.00 | 892,200 |
Aug 24, 2023 | 14.24 | 14.46 | 14.24 | 14.35 | 14.06 | 809,700 |
Aug 23, 2023 | 14.09 | 14.33 | 14.01 | 14.31 | 14.02 | 997,600 |
Aug 22, 2023 | 14.31 | 14.44 | 13.98 | 14.04 | 13.76 | 925,700 |
Aug 21, 2023 | 14.36 | 14.44 | 14.18 | 14.31 | 14.02 | 920,900 |
Aug 18, 2023 | 14.21 | 14.39 | 14.17 | 14.39 | 14.10 | 1,104,000 |
Aug 17, 2023 | 14.33 | 14.46 | 14.22 | 14.30 | 14.01 | 1,060,100 |
Aug 16, 2023 | 14.46 | 14.57 | 14.32 | 14.32 | 14.03 | 749,900 |
Aug 15, 2023 | 14.66 | 14.69 | 14.31 | 14.47 | 14.18 | 1,293,400 |
Aug 14, 2023 | 15.06 | 15.06 | 14.76 | 14.81 | 14.51 | 1,263,600 |
Aug 11, 2023 | 14.93 | 15.19 | 14.91 | 15.12 | 14.82 | 1,059,400 |
Aug 10, 2023 | 15.40 | 15.49 | 14.93 | 14.96 | 14.66 | 1,105,700 |
Aug 9, 2023 | 15.55 | 15.57 | 15.10 | 15.38 | 15.07 | 918,200 |
Aug 8, 2023 | 15.48 | 15.53 | 15.26 | 15.50 | 15.19 | 1,249,100 |
Aug 7, 2023 | 15.59 | 15.92 | 15.55 | 15.77 | 15.45 | 1,049,800 |
Aug 4, 2023 | 15.74 | 15.79 | 15.54 | 15.59 | 15.28 | 1,036,500 |
Aug 3, 2023 | 15.72 | 15.84 | 15.58 | 15.75 | 15.43 | 898,400 |
Aug 2, 2023 | 15.95 | 15.96 | 15.59 | 15.78 | 15.46 | 1,905,300 |
Aug 1, 2023 | 16.05 | 16.22 | 15.81 | 16.15 | 15.82 | 1,154,300 |
Jul 31, 2023 | 15.86 | 16.26 | 15.86 | 16.18 | 15.85 | 2,667,800 |
Jul 28, 2023 | 15.81 | 16.07 | 15.75 | 15.77 | 15.45 | 2,107,300 |
Jul 27, 2023 | 16.29 | 16.42 | 15.41 | 15.73 | 15.41 | 3,969,100 |
Jul 26, 2023 | 16.37 | 16.58 | 16.20 | 16.26 | 15.93 | 2,084,300 |
Jul 25, 2023 | 16.64 | 16.72 | 16.45 | 16.47 | 16.14 | 1,318,900 |
Jul 24, 2023 | 16.57 | 16.72 | 16.52 | 16.66 | 16.32 | 3,118,200 |
Jul 21, 2023 | 16.66 | 16.66 | 16.39 | 16.50 | 16.17 | 872,400 |
Jul 20, 2023 | 16.64 | 16.70 | 16.30 | 16.53 | 16.20 | 1,411,200 |
Jul 19, 2023 | 16.79 | 16.89 | 16.61 | 16.76 | 16.42 | 1,310,400 |
Jul 18, 2023 | 16.53 | 16.94 | 16.41 | 16.78 | 16.44 | 8,880,300 |
Jul 17, 2023 | 16.37 | 16.54 | 16.32 | 16.50 | 16.17 | 1,933,600 |
Jul 14, 2023 | 16.68 | 16.71 | 16.31 | 16.41 | 16.08 | 1,460,600 |
Jul 13, 2023 | 16.67 | 16.70 | 16.53 | 16.63 | 16.29 | 3,446,900 |
Jul 12, 2023 | 16.65 | 16.79 | 16.52 | 16.64 | 16.30 | 2,504,100 |
Jul 11, 2023 | 16.39 | 16.53 | 16.26 | 16.49 | 16.16 | 1,317,000 |
Jul 10, 2023 | 15.97 | 16.22 | 15.97 | 16.21 | 15.88 | 945,500 |
Jul 7, 2023 | 15.76 | 16.16 | 15.76 | 16.01 | 15.69 | 1,211,400 |
Jul 6, 2023 | 15.82 | 15.82 | 15.46 | 15.76 | 15.44 | 2,665,700 |
Jul 5, 2023 | 16.33 | 16.36 | 15.98 | 16.00 | 15.68 | 1,279,400 |
Jul 3, 2023 | 16.37 | 16.51 | 16.25 | 16.48 | 16.15 | 537,000 |
Jun 30, 2023 | 16.63 | 16.72 | 16.30 | 16.32 | 15.99 | 1,695,300 |
Jun 29, 2023 | 16.27 | 16.48 | 16.20 | 16.47 | 16.14 | 1,114,300 |
Jun 28, 2023 | 16.08 | 16.21 | 15.97 | 16.21 | 15.88 | 1,578,100 |
Jun 27, 2023 | 15.99 | 16.16 | 15.92 | 16.12 | 15.79 | 1,746,000 |
Jun 26, 2023 | 16.03 | 16.29 | 15.96 | 15.99 | 15.67 | 1,515,400 |
Jun 23, 2023 | 16.00 | 16.13 | 15.88 | 15.90 | 15.58 | 4,416,900 |
Jun 22, 2023 | 16.44 | 16.44 | 16.12 | 16.22 | 15.89 | 1,524,800 |
Jun 21, 2023 | 16.46 | 16.55 | 16.41 | 16.47 | 16.14 | 933,900 |
Jun 20, 2023 | 16.52 | 16.52 | 16.29 | 16.45 | 16.12 | 2,304,000 |
Jun 16, 2023 | 16.79 | 16.79 | 16.48 | 16.52 | 16.19 | 2,500,500 |
Jun 15, 2023 | 16.65 | 16.80 | 16.40 | 16.77 | 16.43 | 1,857,400 |
Jun 14, 2023 | 17.00 | 17.07 | 16.64 | 16.78 | 16.44 | 1,572,600 |
Jun 13, 2023 | 16.77 | 16.94 | 16.74 | 16.91 | 16.57 | 1,579,700 |
Jun 12, 2023 | 16.81 | 16.94 | 16.67 | 16.71 | 16.37 | 2,727,100 |
Jun 9, 2023 | 17.39 | 17.43 | 16.72 | 16.91 | 16.57 | 1,904,800 |
Jun 8, 2023 | 17.27 | 17.48 | 17.09 | 17.35 | 17.00 | 2,212,600 |
Jun 7, 2023 | 17.04 | 17.44 | 16.99 | 17.33 | 16.98 | 2,453,700 |
Jun 6, 2023 | 16.37 | 17.06 | 16.37 | 16.92 | 16.58 | 2,447,400 |
Jun 5, 2023 | 16.22 | 16.58 | 16.17 | 16.49 | 16.16 | 2,457,900 |
Jun 2, 2023 | 15.56 | 16.38 | 15.56 | 16.25 | 15.92 | 3,046,200 |
Jun 1, 2023 | 0.11 Dividend | |||||
Jun 1, 2023 | 15.19 | 15.57 | 15.10 | 15.39 | 15.08 | 6,276,700 |
May 31, 2023 | 15.59 | 15.69 | 15.20 | 15.26 | 14.84 | 3,946,200 |
May 30, 2023 | 16.00 | 16.07 | 15.56 | 15.69 | 15.26 | 3,043,900 |
May 26, 2023 | 15.56 | 16.07 | 15.50 | 16.01 | 15.57 | 1,917,200 |
May 25, 2023 | 15.26 | 15.70 | 15.25 | 15.54 | 15.12 | 2,367,400 |
May 24, 2023 | 15.30 | 15.60 | 15.22 | 15.32 | 14.90 | 2,791,300 |
May 23, 2023 | 15.35 | 15.54 | 15.25 | 15.36 | 14.94 | 3,081,500 |
May 22, 2023 | 15.41 | 15.76 | 15.33 | 15.35 | 14.93 | 3,812,300 |
May 19, 2023 | 15.76 | 15.79 | 15.26 | 15.30 | 14.88 | 2,409,800 |
May 18, 2023 | 15.38 | 15.78 | 15.28 | 15.69 | 15.26 | 2,090,900 |
May 17, 2023 | 15.25 | 15.47 | 15.13 | 15.39 | 14.97 | 2,408,900 |
May 16, 2023 | 15.16 | 15.52 | 15.06 | 15.17 | 14.76 | 2,562,600 |
May 15, 2023 | 15.13 | 15.41 | 15.10 | 15.28 | 14.86 | 2,811,000 |
May 12, 2023 | 15.07 | 15.21 | 14.98 | 15.06 | 14.65 | 1,890,100 |
May 11, 2023 | 14.80 | 15.16 | 14.71 | 15.04 | 14.63 | 1,947,000 |
May 10, 2023 | 15.16 | 15.23 | 14.76 | 14.91 | 14.50 | 2,308,900 |
May 9, 2023 | 14.54 | 15.15 | 14.50 | 15.04 | 14.63 | 3,502,000 |
May 8, 2023 | 14.40 | 14.88 | 14.40 | 14.75 | 14.35 | 2,289,600 |
May 5, 2023 | 14.17 | 14.47 | 14.17 | 14.30 | 13.91 | 3,317,400 |
May 4, 2023 | 13.79 | 14.09 | 13.51 | 13.94 | 13.56 | 2,407,700 |
May 3, 2023 | 14.32 | 14.41 | 13.83 | 13.89 | 13.51 | 1,950,000 |
May 2, 2023 | 14.82 | 14.82 | 14.06 | 14.25 | 13.86 | 2,230,400 |
May 1, 2023 | 15.12 | 15.13 | 14.72 | 14.92 | 14.51 | 2,273,200 |
Apr 28, 2023 | 15.21 | 15.32 | 14.96 | 15.02 | 14.61 | 3,482,700 |
Apr 27, 2023 | 15.50 | 15.89 | 14.90 | 15.27 | 14.85 | 4,615,700 |
Apr 26, 2023 | 14.33 | 14.84 | 14.33 | 14.66 | 14.26 | 4,316,200 |
Apr 25, 2023 | 14.40 | 14.51 | 14.24 | 14.41 | 14.02 | 2,714,500 |
Related Tickers
NAVI Navient Corporation
16.09
-3.07%
WRLD World Acceptance Corporation
137.72
-1.06%
FCFS FirstCash Holdings, Inc.
132.03
-0.35%
CACC Credit Acceptance Corporation
522.22
-0.01%
SYF Synchrony Financial
45.02
+5.04%
QFIN Qifu Technology, Inc.
18.73
+1.19%
ENVA Enova International, Inc.
63.54
-1.21%
AGM Federal Agricultural Mortgage Corporation
190.33
-0.31%
AGM-PC Federal Agricultural Mortgage Corporation
25.05
0.00%
AGM-PD Federal Agricultural Mortgage Corporation
22.82
-0.52%