SLM Corporation - Price History

Monthly price history for SLM (SLM Corporation)

DateAdjusted priceReal price
March 2024 21.79 USD 21.79 USD
February 2024 20.74 USD 20.74 USD
January 2024 19.88 USD 19.88 USD
December 2023 19.12 USD 19.12 USD
November 2023 14.92 USD 15.03 USD
October 2023 12.91 USD 13.00 USD
September 2023 13.52 USD 13.62 USD
August 2023 14.14 USD 14.24 USD
July 2023 15.94 USD 16.18 USD
June 2023 16.08 USD 16.32 USD
May 2023 14.92 USD 15.26 USD
April 2023 14.69 USD 15.02 USD
March 2023 12.12 USD 12.39 USD
February 2023 13.95 USD 14.38 USD
January 2023 17.05 USD 17.57 USD
December 2022 16.11 USD 16.60 USD
November 2022 16.84 USD 17.46 USD
October 2022 16.00 USD 16.59 USD
September 2022 13.49 USD 13.99 USD
August 2022 14.63 USD 15.28 USD
July 2022 14.93 USD 15.60 USD
June 2022 15.26 USD 15.94 USD
May 2022 18.65 USD 19.59 USD
April 2022 15.92 USD 16.73 USD
March 2022 17.47 USD 18.36 USD
February 2022 18.64 USD 19.70 USD
January 2022 17.36 USD 18.34 USD
December 2021 18.62 USD 19.67 USD
November 2021 16.72 USD 17.78 USD
October 2021 17.26 USD 18.35 USD
September 2021 16.55 USD 17.60 USD
August 2021 17.61 USD 18.75 USD
July 2021 17.68 USD 18.83 USD
June 2021 19.66 USD 20.94 USD
May 2021 18.99 USD 20.25 USD
April 2021 18.43 USD 19.66 USD
March 2021 16.85 USD 17.97 USD
February 2021 14.78 USD 15.79 USD
January 2021 12.99 USD 13.88 USD
December 2020 11.60 USD 12.39 USD
November 2020 9.90 USD 10.61 USD
October 2020 8.58 USD 9.19 USD
September 2020 7.55 USD 8.09 USD
August 2020 7.10 USD 7.64 USD
July 2020 6.29 USD 6.77 USD
June 2020 6.54 USD 7.03 USD
May 2020 7.02 USD 7.58 USD
April 2020 7.72 USD 8.34 USD
March 2020 6.66 USD 7.19 USD
February 2020 9.58 USD 10.37 USD
January 2020 10.09 USD 10.92 USD
December 2019 8.23 USD 8.91 USD
November 2019 7.85 USD 8.53 USD
October 2019 7.77 USD 8.44 USD
September 2019 8.12 USD 8.83 USD
August 2019 7.74 USD 8.44 USD
July 2019 8.36 USD 9.11 USD
June 2019 8.91 USD 9.72 USD
May 2019 8.70 USD 9.51 USD
April 2019 9.29 USD 10.16 USD
March 2019 9.06 USD 9.91 USD
February 2019 10.08 USD 11.05 USD
January 2019 9.77 USD 10.71 USD
December 2018 7.58 USD 8.31 USD
November 2018 9.37 USD 10.27 USD
October 2018 9.25 USD 10.14 USD
September 2018 10.17 USD 11.15 USD
August 2018 10.69 USD 11.72 USD
July 2018 10.30 USD 11.29 USD
June 2018 10.44 USD 11.45 USD
May 2018 10.42 USD 11.43 USD
April 2018 10.47 USD 11.48 USD
March 2018 10.22 USD 11.21 USD
February 2018 9.95 USD 10.91 USD
January 2018 10.43 USD 11.44 USD
December 2017 10.30 USD 11.30 USD
November 2017 10.55 USD 11.57 USD
October 2017 9.66 USD 10.59 USD
September 2017 10.46 USD 11.47 USD
August 2017 9.27 USD 10.17 USD
July 2017 10.10 USD 11.08 USD
June 2017 10.49 USD 11.50 USD
May 2017 9.47 USD 10.39 USD
April 2017 11.44 USD 12.54 USD
March 2017 11.03 USD 12.10 USD
February 2017 10.93 USD 11.99 USD
January 2017 10.83 USD 11.88 USD
December 2016 10.05 USD 11.02 USD
November 2016 9.18 USD 10.07 USD
October 2016 6.43 USD 7.05 USD
September 2016 6.81 USD 7.47 USD
August 2016 6.76 USD 7.42 USD
July 2016 6.56 USD 7.19 USD
June 2016 5.64 USD 6.18 USD
May 2016 6.27 USD 6.87 USD
April 2016 6.17 USD 6.77 USD
March 2016 5.80 USD 6.36 USD
February 2016 5.33 USD 5.84 USD
January 2016 5.84 USD 6.40 USD
December 2015 5.95 USD 6.52 USD
November 2015 6.16 USD 6.76 USD
October 2015 6.44 USD 7.06 USD
September 2015 6.75 USD 7.40 USD
August 2015 7.73 USD 8.48 USD
July 2015 8.33 USD 9.13 USD
June 2015 9.00 USD 9.87 USD
May 2015 9.36 USD 10.26 USD
April 2015 9.29 USD 10.19 USD
March 2015 8.46 USD 9.28 USD
February 2015 8.64 USD 9.47 USD
January 2015 8.31 USD 9.11 USD
December 2014 9.29 USD 10.19 USD
November 2014 8.83 USD 9.68 USD
October 2014 8.71 USD 9.55 USD
September 2014 7.81 USD 8.56 USD
August 2014 8.08 USD 8.86 USD
July 2014 8.08 USD 8.86 USD
June 2014 7.58 USD 8.31 USD
May 2014 7.85 USD 8.61 USD
April 2014 8.39 USD 25.74 USD
March 2014 7.98 USD 24.47 USD
February 2014 7.75 USD 23.93 USD
January 2014 7.37 USD 22.75 USD
December 2013 8.51 USD 26.27 USD
November 2013 8.58 USD 26.64 USD
October 2013 8.17 USD 25.36 USD
September 2013 8.02 USD 24.89 USD
August 2013 7.68 USD 23.98 USD
July 2013 7.91 USD 24.70 USD
June 2013 7.32 USD 22.85 USD
May 2013 7.55 USD 23.73 USD
April 2013 6.57 USD 20.64 USD
March 2013 6.52 USD 20.49 USD
February 2013 6.03 USD 18.96 USD
January 2013 5.33 USD 16.88 USD
December 2012 5.40 USD 17.12 USD
November 2012 5.18 USD 16.55 USD
October 2012 5.50 USD 17.57 USD
September 2012 4.92 USD 15.72 USD
August 2012 4.89 USD 15.75 USD
July 2012 4.97 USD 15.99 USD
June 2012 4.88 USD 15.71 USD
May 2012 4.34 USD 13.97 USD
April 2012 4.56 USD 14.83 USD
March 2012 4.85 USD 15.76 USD
February 2012 4.85 USD 15.76 USD
January 2012 4.57 USD 14.95 USD
December 2011 4.09 USD 13.40 USD
November 2011 3.93 USD 12.88 USD
October 2011 4.14 USD 13.67 USD
September 2011 3.77 USD 12.45 USD
August 2011 4.16 USD 13.73 USD
July 2011 4.69 USD 15.59 USD
June 2011 5.05 USD 16.81 USD
May 2011 5.09 USD 17.03 USD
April 2011 4.96 USD 16.59 USD
March 2011 4.57 USD 15.30 USD
February 2011 4.43 USD 14.82 USD
January 2011 4.31 USD 14.41 USD
December 2010 3.76 USD 12.59 USD
November 2010 3.45 USD 11.55 USD
October 2010 3.56 USD 11.90 USD
September 2010 3.45 USD 11.55 USD
August 2010 3.30 USD 11.05 USD
July 2010 3.59 USD 12.00 USD
June 2010 3.11 USD 10.39 USD
May 2010 3.32 USD 11.11 USD
April 2010 3.66 USD 12.24 USD
March 2010 3.74 USD 12.52 USD
February 2010 3.34 USD 11.18 USD
January 2010 3.15 USD 10.53 USD
December 2009 3.37 USD 11.27 USD
November 2009 3.28 USD 10.97 USD
October 2009 2.90 USD 9.70 USD
September 2009 2.61 USD 8.72 USD
August 2009 2.66 USD 8.90 USD
July 2009 2.66 USD 8.89 USD
June 2009 3.07 USD 10.27 USD
May 2009 1.98 USD 6.61 USD
April 2009 1.44 USD 4.83 USD
March 2009 1.48 USD 4.95 USD
February 2009 1.38 USD 4.60 USD
January 2009 3.42 USD 11.45 USD
December 2008 2.66 USD 8.90 USD
November 2008 2.75 USD 9.21 USD
October 2008 3.19 USD 10.67 USD
September 2008 3.69 USD 12.34 USD
August 2008 4.93 USD 16.51 USD
July 2008 5.12 USD 17.12 USD
June 2008 5.78 USD 19.34 USD
May 2008 6.78 USD 22.66 USD
April 2008 5.54 USD 18.52 USD
March 2008 4.59 USD 15.35 USD
February 2008 5.86 USD 19.60 USD
January 2008 6.43 USD 21.49 USD
December 2007 6.02 USD 20.13 USD
November 2007 11.38 USD 38.07 USD
October 2007 14.09 USD 47.15 USD
September 2007 14.84 USD 49.65 USD
August 2007 15.03 USD 50.26 USD
July 2007 14.69 USD 49.15 USD
June 2007 17.21 USD 57.56 USD
May 2007 16.80 USD 56.19 USD
April 2007 16.09 USD 53.81 USD
March 2007 12.22 USD 40.89 USD
February 2007 12.75 USD 42.64 USD
January 2007 13.65 USD 45.95 USD
December 2006 14.49 USD 48.75 USD
November 2006 13.62 USD 45.83 USD
October 2006 14.38 USD 48.66 USD
September 2006 15.36 USD 51.96 USD
August 2006 14.34 USD 48.51 USD
July 2006 14.78 USD 50.28 USD
June 2006 15.55 USD 52.90 USD
May 2006 15.80 USD 53.74 USD
April 2006 15.47 USD 52.86 USD
March 2006 15.19 USD 51.92 USD
February 2006 16.44 USD 56.39 USD
January 2006 16.30 USD 55.94 USD
December 2005 16.05 USD 55.07 USD
November 2005 15.31 USD 52.53 USD
October 2005 16.11 USD 55.51 USD
September 2005 15.56 USD 53.62 USD
August 2005 14.44 USD 49.73 USD
July 2005 14.87 USD 51.47 USD
June 2005 14.67 USD 50.78 USD
May 2005 13.88 USD 48.25 USD
April 2005 13.70 USD 47.62 USD
March 2005 14.33 USD 49.82 USD
February 2005 13.98 USD 48.78 USD
January 2005 14.38 USD 50.17 USD
December 2004 15.29 USD 53.37 USD
November 2004 14.60 USD 51.15 USD
October 2004 12.92 USD 45.25 USD
September 2004 12.73 USD 44.59 USD
August 2004 11.08 USD 39.01 USD
July 2004 10.77 USD 37.91 USD
June 2004 11.49 USD 40.44 USD
May 2004 10.83 USD 38.32 USD
April 2004 10.83 USD 38.30 USD
March 2004 11.83 USD 41.84 USD
February 2004 11.79 USD 41.88 USD
January 2004 10.81 USD 38.39 USD
December 2003 10.60 USD 37.67 USD
November 2003 10.40 USD 37.12 USD
October 2003 10.97 USD 39.15 USD
September 2003 10.91 USD 38.95 USD
August 2003 11.21 USD 40.17 USD
July 2003 11.56 USD 41.45 USD
June 2003 10.93 USD 39.16 USD
May 2003 11.11 USD 119.96 USD
April 2003 10.37 USD 111.96 USD
March 2003 10.27 USD 110.88 USD
February 2003 10.06 USD 108.91 USD
January 2003 9.81 USD 106.20 USD
December 2002 9.59 USD 103.83 USD
November 2002 9.01 USD 97.70 USD
October 2002 9.47 USD 102.71 USD
September 2002 8.58 USD 93.11 USD
August 2002 8.43 USD 91.62 USD
July 2002 8.37 USD 90.97 USD
June 2002 8.91 USD 96.87 USD
May 2002 8.85 USD 96.45 USD
April 2002 8.79 USD 95.82 USD
March 2002 8.97 USD 97.77 USD
February 2002 8.51 USD 92.72 USD
January 2002 8.24 USD 89.97 USD
December 2001 7.69 USD 83.99 USD
November 2001 7.77 USD 85.04 USD
October 2001 7.45 USD 81.53 USD
September 2001 7.57 USD 82.88 USD
August 2001 7.10 USD 79.18 USD
July 2001 7.18 USD 80.08 USD
June 2001 6.54 USD 72.98 USD
May 2001 6.29 USD 70.09 USD
April 2001 6.36 USD 71.08 USD
March 2001 6.50 USD 72.63 USD
February 2001 6.49 USD 72.51 USD
January 2001 5.60 USD 62.81 USD
December 2000 6.07 USD 67.98 USD
November 2000 5.16 USD 57.86 USD
October 2000 4.97 USD 55.86 USD
September 2000 4.28 USD 48.17 USD
August 2000 3.48 USD 39.18 USD
July 2000 3.81 USD 43.05 USD
June 2000 3.31 USD 37.43 USD
May 2000 2.98 USD 33.68 USD
April 2000 2.76 USD 31.30 USD
March 2000 2.94 USD 33.30 USD
February 2000 2.75 USD 31.30 USD
January 2000 3.41 USD 38.93 USD
December 1999 3.70 USD 42.24 USD
November 1999 4.33 USD 49.55 USD
October 1999 4.28 USD 48.92 USD
September 1999 3.76 USD 42.99 USD
August 1999 3.85 USD 44.17 USD
July 1999 3.96 USD 45.49 USD
June 1999 3.99 USD 45.80 USD
May 1999 3.60 USD 41.49 USD
April 1999 3.70 USD 42.67 USD
March 1999 3.62 USD 41.74 USD
February 1999 3.72 USD 42.86 USD
January 1999 3.80 USD 43.99 USD
December 1998 4.15 USD 47.98 USD
November 1998 3.79 USD 43.99 USD
October 1998 3.45 USD 40.05 USD
September 1998 2.80 USD 32.43 USD
August 1998 3.08 USD 35.86 USD
July 1998 3.97 USD 46.24 USD
June 1998 4.21 USD 48.98 USD
May 1998 3.42 USD 39.92 USD
April 1998 3.65 USD 42.67 USD
March 1998 3.73 USD 43.61 USD
February 1998 3.53 USD 41.30 USD
January 1998 3.59 USD 42.11 USD
December 1997 3.39 USD 139.08 USD
November 1997 3.14 USD 129.08 USD
October 1997 3.41 USD 140.33 USD
September 1997 3.75 USD 154.45 USD
August 1997 3.28 USD 135.46 USD
July 1997 3.63 USD 149.89 USD
June 1997 3.07 USD 126.96 USD
May 1997 2.93 USD 121.59 USD
April 1997 2.85 USD 118.21 USD
March 1997 2.30 USD 95.22 USD
February 1997 2.55 USD 105.84 USD
January 1997 2.62 USD 108.84 USD
December 1996 2.24 USD 93.09 USD
November 1996 2.30 USD 96.09 USD
October 1996 1.98 USD 82.72 USD
September 1996 1.78 USD 74.60 USD
August 1996 1.75 USD 73.60 USD
July 1996 1.74 USD 72.98 USD
June 1996 1.76 USD 73.98 USD
May 1996 1.76 USD 74.35 USD
April 1996 1.74 USD 73.35 USD
March 1996 1.83 USD 77.23 USD
February 1996 1.95 USD 82.60 USD
January 1996 1.73 USD 73.60 USD
December 1995 1.55 USD 65.98 USD
November 1995 1.64 USD 70.10 USD
October 1995 1.38 USD 58.86 USD
September 1995 1.26 USD 53.73 USD
August 1995 1.27 USD 54.11 USD
July 1995 1.25 USD 53.86 USD
June 1995 1.09 USD 46.86 USD
May 1995 1.10 USD 47.49 USD
April 1995 0.93 USD 40.49 USD
March 1995 0.81 USD 34.99 USD
February 1995 0.85 USD 36.86 USD
January 1995 0.85 USD 37.36 USD
December 1994 0.74 USD 32.49 USD
November 1994 0.78 USD 34.24 USD
October 1994 0.73 USD 32.12 USD
September 1994 0.74 USD 32.74 USD
August 1994 0.87 USD 38.49 USD
July 1994 0.78 USD 34.86 USD
June 1994 0.81 USD 35.99 USD
May 1994 0.88 USD 39.49 USD
April 1994 0.87 USD 39.24 USD
March 1994 0.96 USD 43.11 USD
February 1994 1.00 USD 45.24 USD
January 1994 1.08 USD 48.98 USD
December 1993 0.99 USD 44.86 USD
November 1993 0.97 USD 44.49 USD
October 1993 0.97 USD 44.61 USD
September 1993 0.98 USD 44.99 USD
August 1993 1.02 USD 46.61 USD
July 1993 1.03 USD 47.49 USD
June 1993 0.94 USD 43.24 USD
May 1993 0.96 USD 44.74 USD
April 1993 0.95 USD 44.11 USD
March 1993 1.05 USD 48.61 USD
February 1993 1.06 USD 48.98 USD
January 1993 1.58 USD 73.73 USD
December 1992 1.47 USD 68.85 USD
November 1992 1.41 USD 66.23 USD
October 1992 1.41 USD 66.10 USD
September 1992 1.55 USD 72.60 USD
August 1992 1.57 USD 73.60 USD
July 1992 1.47 USD 68.98 USD
June 1992 1.46 USD 68.48 USD
May 1992 1.40 USD 65.73 USD
April 1992 1.34 USD 63.48 USD
March 1992 1.37 USD 64.73 USD
February 1992 1.39 USD 65.85 USD
January 1992 1.43 USD 67.98 USD
December 1991 1.56 USD 73.98 USD
November 1991 1.30 USD 61.98 USD
October 1991 1.26 USD 59.86 USD
September 1991 1.24 USD 58.86 USD
August 1991 1.43 USD 68.10 USD
July 1991 1.37 USD 65.60 USD
June 1991 1.10 USD 52.48 USD
May 1991 1.13 USD 53.98 USD
April 1991 1.08 USD 51.86 USD
March 1991 1.07 USD 51.23 USD
February 1991 1.09 USD 52.11 USD
January 1991 1.00 USD 47.98 USD
December 1990 0.96 USD 46.24 USD
November 1990 0.85 USD 40.86 USD
October 1990 0.73 USD 35.49 USD
September 1990 0.87 USD 42.11 USD
August 1990 0.88 USD 42.74 USD
July 1990 0.87 USD 42.36 USD
June 1990 1.09 USD 53.11 USD
May 1990 1.06 USD 51.23 USD
April 1990 0.95 USD 45.99 USD
March 1990 0.95 USD 46.36 USD
February 1990 0.90 USD 43.61 USD
January 1990 0.89 USD 43.36 USD
December 1989 0.98 USD 47.98 USD
November 1989 1.01 USD 49.23 USD
October 1989 0.98 USD 48.11 USD
September 1989 1.00 USD 48.98 USD
August 1989 0.89 USD 43.49 USD
July 1989 0.89 USD 43.49 USD
June 1989 0.82 USD 100.22 USD
May 1989 0.83 USD 101.47 USD
April 1989 0.79 USD 96.72 USD
March 1989 0.77 USD 95.22 USD
February 1989 0.72 USD 88.47 USD
January 1989 0.72 USD 89.22 USD
December 1988 0.69 USD 84.60 USD
November 1988 0.66 USD 81.97 USD
October 1988 0.68 USD 83.85 USD
September 1988 0.67 USD 82.85 USD
August 1988 0.63 USD 77.73 USD
July 1988 0.63 USD 78.10 USD
June 1988 0.65 USD 80.60 USD
May 1988 0.63 USD 77.98 USD
April 1988 0.61 USD 75.60 USD
March 1988 0.61 USD 75.23 USD
February 1988 0.63 USD 78.48 USD
January 1988 0.61 USD 75.48 USD
December 1987 0.57 USD 70.48 USD
November 1987 0.54 USD 67.23 USD
October 1987 0.59 USD 73.48 USD
September 1987 0.68 USD 84.60 USD
August 1987 0.68 USD 84.47 USD
July 1987 0.67 USD 83.85 USD
June 1987 0.64 USD 79.35 USD
May 1987 0.57 USD 70.48 USD
April 1987 0.60 USD 74.48 USD
March 1987 0.60 USD 74.85 USD
February 1987 0.64 USD 79.60 USD
January 1987 0.58 USD 71.98 USD
December 1986 0.53 USD 66.10 USD
November 1986 0.49 USD 67.23 USD
October 1986 0.47 USD 64.73 USD
September 1986 0.43 USD 59.73 USD
August 1986 0.45 USD 61.48 USD
July 1986 0.36 USD 53.98 USD
June 1986 0.37 USD 54.86 USD
May 1986 0.32 USD 48.23 USD
April 1986 0.28 USD 45.98 USD
March 1986 0.27 USD 44.36 USD
February 1986 0.25 USD 40.99 USD
January 1986 0.20 USD 37.61 USD
December 1985 0.20 USD 36.99 USD
November 1985 0.20 USD 37.61 USD
October 1985 0.17 USD 35.36 USD
September 1985 0.15 USD 32.49 USD
August 1985 0.16 USD 34.49 USD
July 1985 0.15 USD 34.61 USD
June 1985 0.14 USD 32.12 USD
May 1985 0.13 USD 30.62 USD
April 1985 0.12 USD 29.24 USD
March 1985 0.10 USD 26.49 USD
February 1985 0.11 USD 27.74 USD
January 1985 0.11 USD 31.74 USD
December 1984 0.09 USD 26.49 USD
November 1984 0.10 USD 27.24 USD
October 1984 0.26 USD 0.44 USD
September 1984 0.26 USD 0.43 USD
August 1984 0.24 USD 0.40 USD
July 1984 0.22 USD 0.36 USD
June 1984 0.20 USD 0.33 USD
May 1984 0.19 USD 0.32 USD
April 1984 0.20 USD 0.33 USD
March 1984 0.21 USD 0.34 USD
February 1984 0.19 USD 0.32 USD
January 1984 0.20 USD 0.34 USD
December 1983 0.21 USD 0.34 USD
November 1983 0.23 USD 0.38 USD
October 1983 0.21 USD 0.35 USD
September 1983 0.20 USD 0.33 USD

SLM

Price: 21.79USD

52 week price:
10.52
21.79

Dividend Yield: 2.08%

5-year range yield:
0.60%
2.98%

Forward Dividend Yield: 2.02%

Payout Ratio: 18.26%

Payout Ratio Range:
3.14%
45.11%

Dividend Per Share: 0.44 USD

Earnings Per Share: 2.41 USD

P/E Ratio: 7.92

Exchange: NMS

Sector: Financial Services

Industry: Credit Services

Volume: 2.5 million

Market Capitalization: 4.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 6

DGR3: 30.00%

Links: