Navient Corporation SR NT 6% 121543 - Price History
Monthly price history for JSM (Navient Corporation SR NT 6% 121543)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 21.30 USD | 21.30 USD |
February 2024 | 21.38 USD | 21.38 USD |
January 2024 | 21.25 USD | 21.25 USD |
December 2023 | 21.42 USD | 21.42 USD |
November 2023 | 18.85 USD | 19.22 USD |
October 2023 | 16.86 USD | 17.19 USD |
September 2023 | 16.42 USD | 16.74 USD |
August 2023 | 18.44 USD | 19.19 USD |
July 2023 | 18.36 USD | 19.11 USD |
June 2023 | 18.38 USD | 19.13 USD |
May 2023 | 18.62 USD | 19.75 USD |
April 2023 | 18.07 USD | 19.16 USD |
March 2023 | 18.65 USD | 19.78 USD |
February 2023 | 18.09 USD | 19.57 USD |
January 2023 | 18.83 USD | 20.37 USD |
December 2022 | 16.28 USD | 17.62 USD |
November 2022 | 17.20 USD | 18.61 USD |
October 2022 | 17.04 USD | 18.44 USD |
September 2022 | 19.52 USD | 21.12 USD |
August 2022 | 19.99 USD | 22.00 USD |
July 2022 | 19.42 USD | 21.37 USD |
June 2022 | 16.72 USD | 18.40 USD |
May 2022 | 21.18 USD | 23.70 USD |
April 2022 | 18.38 USD | 20.56 USD |
March 2022 | 21.45 USD | 24.00 USD |
February 2022 | 20.19 USD | 22.96 USD |
January 2022 | 21.70 USD | 24.68 USD |
December 2021 | 22.30 USD | 25.36 USD |
November 2021 | 21.89 USD | 24.89 USD |
October 2021 | 22.48 USD | 25.57 USD |
September 2021 | 22.15 USD | 25.19 USD |
August 2021 | 21.97 USD | 25.36 USD |
July 2021 | 22.25 USD | 25.68 USD |
June 2021 | 21.89 USD | 25.26 USD |
May 2021 | 21.49 USD | 25.17 USD |
April 2021 | 20.60 USD | 24.13 USD |
March 2021 | 20.97 USD | 24.57 USD |
February 2021 | 19.70 USD | 23.45 USD |
January 2021 | 20.50 USD | 24.40 USD |
December 2020 | 21.13 USD | 25.15 USD |
November 2020 | 19.04 USD | 23.02 USD |
October 2020 | 18.24 USD | 22.06 USD |
September 2020 | 17.69 USD | 21.39 USD |
August 2020 | 18.45 USD | 22.67 USD |
July 2020 | 17.82 USD | 21.90 USD |
June 2020 | 16.47 USD | 20.24 USD |
May 2020 | 18.33 USD | 22.90 USD |
April 2020 | 16.33 USD | 20.40 USD |
March 2020 | 13.92 USD | 17.39 USD |
February 2020 | 17.66 USD | 22.45 USD |
January 2020 | 19.61 USD | 24.93 USD |
December 2019 | 18.88 USD | 24.01 USD |
November 2019 | 17.60 USD | 23.20 USD |
October 2019 | 17.97 USD | 23.69 USD |
September 2019 | 17.67 USD | 23.29 USD |
August 2019 | 17.28 USD | 23.13 USD |
July 2019 | 16.18 USD | 21.67 USD |
June 2019 | 15.36 USD | 20.56 USD |
May 2019 | 15.41 USD | 21.00 USD |
April 2019 | 15.90 USD | 21.67 USD |
March 2019 | 15.45 USD | 21.06 USD |
February 2019 | 15.00 USD | 20.80 USD |
January 2019 | 14.93 USD | 20.70 USD |
December 2018 | 11.90 USD | 16.50 USD |
November 2018 | 12.69 USD | 17.97 USD |
October 2018 | 14.37 USD | 20.36 USD |
September 2018 | 15.75 USD | 22.31 USD |
August 2018 | 16.30 USD | 23.46 USD |
July 2018 | 15.44 USD | 22.22 USD |
June 2018 | 15.13 USD | 21.78 USD |
May 2018 | 15.58 USD | 22.80 USD |
April 2018 | 14.90 USD | 21.80 USD |
March 2018 | 15.86 USD | 23.21 USD |
February 2018 | 15.14 USD | 22.51 USD |
January 2018 | 14.98 USD | 22.27 USD |
December 2017 | 15.98 USD | 23.77 USD |
November 2017 | 16.37 USD | 24.35 USD |
October 2017 | 16.30 USD | 24.24 USD |
September 2017 | 16.09 USD | 23.92 USD |
August 2017 | 16.29 USD | 24.60 USD |
July 2017 | 15.87 USD | 23.96 USD |
June 2017 | 15.81 USD | 23.87 USD |
May 2017 | 15.83 USD | 24.28 USD |
April 2017 | 15.29 USD | 23.45 USD |
March 2017 | 14.83 USD | 22.75 USD |
February 2017 | 14.94 USD | 23.30 USD |
January 2017 | 13.83 USD | 21.58 USD |
December 2016 | 14.21 USD | 22.17 USD |
November 2016 | 14.14 USD | 22.43 USD |
October 2016 | 14.42 USD | 22.87 USD |
September 2016 | 14.53 USD | 23.05 USD |
August 2016 | 14.46 USD | 23.29 USD |
July 2016 | 13.87 USD | 22.35 USD |
June 2016 | 12.87 USD | 20.74 USD |
May 2016 | 12.52 USD | 20.54 USD |
April 2016 | 11.74 USD | 19.26 USD |
March 2016 | 11.87 USD | 19.47 USD |
February 2016 | 10.21 USD | 17.10 USD |
January 2016 | 9.37 USD | 15.69 USD |
December 2015 | 9.85 USD | 16.50 USD |
November 2015 | 10.78 USD | 18.44 USD |
October 2015 | 10.90 USD | 18.65 USD |
September 2015 | 10.07 USD | 17.23 USD |
August 2015 | 10.71 USD | 18.70 USD |
July 2015 | 11.83 USD | 20.65 USD |
June 2015 | 12.40 USD | 21.65 USD |
May 2015 | 12.56 USD | 22.32 USD |
April 2015 | 12.71 USD | 22.58 USD |
March 2015 | 12.66 USD | 22.49 USD |
February 2015 | 12.85 USD | 22.83 USD |
January 2015 | 12.74 USD | 23.01 USD |
December 2014 | 12.00 USD | 21.67 USD |
November 2014 | 12.09 USD | 21.84 USD |
October 2014 | 11.72 USD | 21.55 USD |
September 2014 | 11.83 USD | 21.75 USD |
August 2014 | 12.00 USD | 22.06 USD |
July 2014 | 11.76 USD | 21.99 USD |
June 2014 | 11.87 USD | 22.19 USD |
May 2014 | 11.50 USD | 21.50 USD |
April 2014 | 11.79 USD | 22.42 USD |
March 2014 | 11.44 USD | 21.76 USD |
February 2014 | 11.01 USD | 20.93 USD |
January 2014 | 10.38 USD | 20.09 USD |
December 2013 | 9.60 USD | 18.58 USD |
November 2013 | 10.38 USD | 20.10 USD |
October 2013 | 10.18 USD | 20.09 USD |
September 2013 | 10.58 USD | 20.87 USD |
August 2013 | 10.60 USD | 20.91 USD |
July 2013 | 11.14 USD | 22.39 USD |
June 2013 | 11.43 USD | 22.96 USD |
May 2013 | 11.93 USD | 23.98 USD |
April 2013 | 12.11 USD | 24.71 USD |
March 2013 | 12.01 USD | 24.50 USD |
February 2013 | 12.00 USD | 24.49 USD |
January 2013 | 11.90 USD | 24.66 USD |
December 2012 | 11.58 USD | 23.99 USD |
November 2012 | 11.60 USD | 24.04 USD |
October 2012 | 11.60 USD | 24.40 USD |
September 2012 | 11.34 USD | 23.85 USD |
August 2012 | 11.30 USD | 23.78 USD |
July 2012 | 11.37 USD | 24.29 USD |
June 2012 | 10.18 USD | 21.74 USD |
May 2012 | 9.31 USD | 19.90 USD |
April 2012 | 9.93 USD | 21.63 USD |
March 2012 | 10.08 USD | 21.94 USD |
February 2012 | 10.08 USD | 21.94 USD |
January 2012 | 9.71 USD | 21.51 USD |
December 2011 | 8.59 USD | 19.04 USD |
November 2011 | 8.81 USD | 19.51 USD |
October 2011 | 9.16 USD | 20.68 USD |
September 2011 | 8.95 USD | 20.20 USD |
August 2011 | 8.82 USD | 19.92 USD |
July 2011 | 9.07 USD | 20.86 USD |
June 2011 | 9.62 USD | 22.13 USD |
May 2011 | 9.76 USD | 22.44 USD |
April 2011 | 9.22 USD | 21.57 USD |
March 2011 | 9.01 USD | 21.08 USD |
February 2011 | 9.10 USD | 21.29 USD |
January 2011 | 8.62 USD | 20.52 USD |
December 2010 | 8.55 USD | 20.34 USD |
November 2010 | 8.36 USD | 19.89 USD |
October 2010 | 8.09 USD | 19.62 USD |
September 2010 | 8.00 USD | 19.40 USD |
August 2010 | 7.59 USD | 18.40 USD |
July 2010 | 7.19 USD | 17.80 USD |
June 2010 | 6.80 USD | 16.84 USD |
May 2010 | 7.03 USD | 17.40 USD |
April 2010 | 7.27 USD | 18.40 USD |
March 2010 | 7.06 USD | 17.86 USD |
February 2010 | 6.95 USD | 17.59 USD |
January 2010 | 6.78 USD | 17.53 USD |
December 2009 | 6.05 USD | 15.63 USD |
November 2009 | 5.84 USD | 15.09 USD |
October 2009 | 5.87 USD | 15.54 USD |
September 2009 | 5.31 USD | 14.06 USD |
August 2009 | 5.63 USD | 14.90 USD |
July 2009 | 5.47 USD | 14.85 USD |
June 2009 | 5.51 USD | 14.96 USD |
May 2009 | 4.57 USD | 12.41 USD |
April 2009 | 3.54 USD | 9.94 USD |
March 2009 | 3.29 USD | 9.25 USD |
February 2009 | 2.66 USD | 7.46 USD |
January 2009 | 4.14 USD | 12.12 USD |
December 2008 | 3.56 USD | 10.40 USD |
November 2008 | 3.60 USD | 10.52 USD |
October 2008 | 3.56 USD | 10.89 USD |
September 2008 | 3.38 USD | 10.35 USD |
August 2008 | 5.02 USD | 15.38 USD |
July 2008 | 5.28 USD | 16.58 USD |
June 2008 | 5.57 USD | 17.50 USD |
May 2008 | 5.92 USD | 18.60 USD |
April 2008 | 5.77 USD | 18.50 USD |
March 2008 | 5.24 USD | 16.80 USD |
February 2008 | 5.72 USD | 18.35 USD |
January 2008 | 5.79 USD | 18.92 USD |
December 2007 | 5.36 USD | 17.51 USD |
November 2007 | 5.17 USD | 16.91 USD |
October 2007 | 5.31 USD | 17.76 USD |
September 2007 | 5.27 USD | 17.63 USD |
August 2007 | 5.37 USD | 17.96 USD |
July 2007 | 5.28 USD | 18.04 USD |
June 2007 | 5.71 USD | 19.50 USD |
May 2007 | 6.20 USD | 21.16 USD |
April 2007 | 6.14 USD | 21.34 USD |
March 2007 | 7.02 USD | 24.39 USD |
February 2007 | 6.90 USD | 23.97 USD |
January 2007 | 6.94 USD | 24.49 USD |
December 2006 | 6.92 USD | 24.43 USD |
November 2006 | 6.99 USD | 24.67 USD |
October 2006 | 6.84 USD | 24.52 USD |
September 2006 | 6.73 USD | 24.12 USD |
August 2006 | 6.66 USD | 23.89 USD |
July 2006 | 6.32 USD | 23.02 USD |
June 2006 | 5.96 USD | 21.69 USD |
May 2006 | 6.10 USD | 22.23 USD |
April 2006 | 6.03 USD | 22.33 USD |
March 2006 | 6.45 USD | 23.90 USD |
February 2006 | 6.58 USD | 24.36 USD |
January 2006 | 6.45 USD | 24.26 USD |
December 2005 | 6.30 USD | 23.70 USD |
November 2005 | 6.17 USD | 23.19 USD |
October 2005 | 6.30 USD | 24.05 USD |
September 2005 | 6.47 USD | 24.72 USD |
August 2005 | 6.55 USD | 25.01 USD |
July 2005 | 6.56 USD | 25.06 USD |
June 2005 | 6.54 USD | 25.00 USD |
May 2005 | 6.52 USD | 24.91 USD |
April 2005 | 6.41 USD | 24.87 USD |
March 2005 | 6.37 USD | 24.72 USD |
February 2005 | 6.47 USD | 25.10 USD |
January 2005 | 6.40 USD | 25.21 USD |
December 2004 | 6.36 USD | 25.02 USD |
November 2004 | 6.29 USD | 24.77 USD |
October 2004 | 6.25 USD | 24.99 USD |
September 2004 | 6.10 USD | 24.39 USD |
August 2004 | 6.17 USD | 24.65 USD |
July 2004 | 5.92 USD | 24.02 USD |
June 2004 | 5.43 USD | 22.03 USD |
May 2004 | 5.68 USD | 23.04 USD |
April 2004 | 5.78 USD | 23.85 USD |
March 2004 | 6.18 USD | 25.48 USD |
February 2004 | 6.11 USD | 25.21 USD |
January 2004 | 6.05 USD | 25.35 USD |
December 2003 | 5.99 USD | 25.09 USD |
JSM
Price: 21.30USD
Dividend Yield: 2.97%
Forward Dividend Yield: 7.17%
Payout Ratio: 124.69%
Dividend Per Share: 1.50 USD
Earnings Per Share: 1.20 USD
P/E Ratio: 17.54
Exchange: NMS
Sector: Finance
Industry: Finance: Consumer Services
Volume: 13000
Market Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21