SLM Corporation - Price History
Monthly price history for SLMBP (SLM Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 76.15 USD | 76.15 USD |
February 2024 | 73.57 USD | 73.57 USD |
January 2024 | 70.00 USD | 70.00 USD |
December 2023 | 66.15 USD | 66.15 USD |
November 2023 | 66.07 USD | 67.93 USD |
October 2023 | 64.18 USD | 65.99 USD |
September 2023 | 60.04 USD | 61.73 USD |
August 2023 | 60.31 USD | 62.01 USD |
July 2023 | 55.35 USD | 58.65 USD |
June 2023 | 51.34 USD | 54.40 USD |
May 2023 | 49.83 USD | 54.50 USD |
April 2023 | 56.28 USD | 61.55 USD |
March 2023 | 57.15 USD | 62.50 USD |
February 2023 | 57.89 USD | 64.93 USD |
January 2023 | 57.71 USD | 64.72 USD |
December 2022 | 51.30 USD | 57.54 USD |
November 2022 | 50.46 USD | 57.90 USD |
October 2022 | 50.32 USD | 57.74 USD |
September 2022 | 48.67 USD | 55.85 USD |
August 2022 | 49.40 USD | 57.63 USD |
July 2022 | 50.07 USD | 58.41 USD |
June 2022 | 48.73 USD | 56.85 USD |
May 2022 | 48.88 USD | 57.70 USD |
April 2022 | 49.98 USD | 59.00 USD |
March 2022 | 50.45 USD | 59.55 USD |
February 2022 | 48.46 USD | 57.68 USD |
January 2022 | 49.07 USD | 58.40 USD |
December 2021 | 49.15 USD | 58.50 USD |
November 2021 | 50.26 USD | 60.28 USD |
October 2021 | 51.48 USD | 61.75 USD |
September 2021 | 51.43 USD | 61.68 USD |
August 2021 | 51.14 USD | 61.80 USD |
July 2021 | 50.60 USD | 61.15 USD |
June 2021 | 50.60 USD | 61.15 USD |
May 2021 | 48.84 USD | 59.50 USD |
April 2021 | 46.89 USD | 57.13 USD |
March 2021 | 45.35 USD | 55.25 USD |
February 2021 | 44.92 USD | 55.22 USD |
January 2021 | 43.83 USD | 53.88 USD |
December 2020 | 43.12 USD | 53.00 USD |
November 2020 | 37.83 USD | 46.99 USD |
October 2020 | 36.78 USD | 45.68 USD |
September 2020 | 26.69 USD | 33.15 USD |
August 2020 | 28.01 USD | 35.31 USD |
July 2020 | 24.63 USD | 31.04 USD |
June 2020 | 26.09 USD | 32.88 USD |
May 2020 | 29.20 USD | 37.44 USD |
April 2020 | 31.96 USD | 40.98 USD |
March 2020 | 24.24 USD | 31.08 USD |
February 2020 | 43.75 USD | 57.00 USD |
January 2020 | 45.19 USD | 58.88 USD |
December 2019 | 41.26 USD | 53.75 USD |
November 2019 | 39.34 USD | 52.21 USD |
October 2019 | 41.32 USD | 54.84 USD |
September 2019 | 42.41 USD | 56.28 USD |
August 2019 | 42.64 USD | 57.62 USD |
July 2019 | 42.98 USD | 58.08 USD |
June 2019 | 43.42 USD | 58.68 USD |
May 2019 | 47.10 USD | 64.78 USD |
April 2019 | 48.01 USD | 66.04 USD |
March 2019 | 48.76 USD | 67.07 USD |
February 2019 | 47.88 USD | 66.95 USD |
January 2019 | 48.54 USD | 67.88 USD |
December 2018 | 42.19 USD | 59.00 USD |
November 2018 | 46.29 USD | 65.80 USD |
October 2018 | 47.92 USD | 68.12 USD |
September 2018 | 48.90 USD | 69.50 USD |
August 2018 | 49.21 USD | 71.00 USD |
July 2018 | 49.70 USD | 71.71 USD |
June 2018 | 49.21 USD | 71.00 USD |
May 2018 | 48.66 USD | 71.19 USD |
April 2018 | 48.59 USD | 71.08 USD |
March 2018 | 47.62 USD | 69.66 USD |
February 2018 | 46.94 USD | 69.49 USD |
January 2018 | 46.61 USD | 69.00 USD |
December 2017 | 46.44 USD | 68.75 USD |
November 2017 | 45.93 USD | 68.75 USD |
October 2017 | 44.97 USD | 67.32 USD |
September 2017 | 44.95 USD | 67.29 USD |
August 2017 | 46.76 USD | 70.00 USD |
July 2017 | 47.32 USD | 71.60 USD |
June 2017 | 48.24 USD | 73.00 USD |
May 2017 | 46.94 USD | 71.75 USD |
April 2017 | 44.46 USD | 67.96 USD |
March 2017 | 44.91 USD | 68.65 USD |
February 2017 | 42.08 USD | 65.00 USD |
January 2017 | 37.07 USD | 57.25 USD |
December 2016 | 36.45 USD | 56.30 USD |
November 2016 | 34.54 USD | 54.00 USD |
October 2016 | 31.13 USD | 48.66 USD |
September 2016 | 31.63 USD | 49.45 USD |
August 2016 | 31.75 USD | 49.63 USD |
July 2016 | 31.92 USD | 50.50 USD |
June 2016 | 30.33 USD | 47.99 USD |
May 2016 | 30.72 USD | 49.20 USD |
April 2016 | 27.44 USD | 43.95 USD |
March 2016 | 26.53 USD | 42.50 USD |
February 2016 | 24.86 USD | 40.39 USD |
January 2016 | 25.54 USD | 41.50 USD |
December 2015 | 24.71 USD | 40.15 USD |
November 2015 | 28.91 USD | 47.49 USD |
October 2015 | 28.61 USD | 47.00 USD |
September 2015 | 30.43 USD | 50.00 USD |
August 2015 | 33.02 USD | 54.75 USD |
July 2015 | 33.32 USD | 55.24 USD |
June 2015 | 35.70 USD | 59.20 USD |
May 2015 | 35.88 USD | 59.99 USD |
April 2015 | 36.19 USD | 60.50 USD |
March 2015 | 37.68 USD | 63.00 USD |
February 2015 | 38.59 USD | 65.00 USD |
January 2015 | 38.01 USD | 64.03 USD |
December 2014 | 39.80 USD | 67.05 USD |
November 2014 | 41.26 USD | 70.00 USD |
October 2014 | 42.15 USD | 71.50 USD |
September 2014 | 42.15 USD | 71.50 USD |
August 2014 | 45.67 USD | 77.98 USD |
July 2014 | 43.73 USD | 74.67 USD |
June 2014 | 45.10 USD | 77.00 USD |
May 2014 | 41.60 USD | 71.51 USD |
April 2014 | 42.03 USD | 72.25 USD |
March 2014 | 40.43 USD | 69.50 USD |
February 2014 | 39.61 USD | 68.59 USD |
January 2014 | 39.27 USD | 68.00 USD |
December 2013 | 39.09 USD | 67.68 USD |
November 2013 | 39.01 USD | 68.03 USD |
October 2013 | 38.73 USD | 67.55 USD |
September 2013 | 39.71 USD | 69.25 USD |
August 2013 | 40.14 USD | 70.49 USD |
July 2013 | 39.23 USD | 68.90 USD |
June 2013 | 38.15 USD | 67.00 USD |
May 2013 | 39.61 USD | 70.09 USD |
April 2013 | 34.34 USD | 60.75 USD |
March 2013 | 33.47 USD | 59.22 USD |
February 2013 | 32.08 USD | 57.25 USD |
January 2013 | 32.50 USD | 58.00 USD |
December 2012 | 29.70 USD | 53.00 USD |
November 2012 | 29.56 USD | 53.28 USD |
October 2012 | 28.71 USD | 51.75 USD |
September 2012 | 27.46 USD | 49.50 USD |
August 2012 | 25.68 USD | 46.85 USD |
July 2012 | 25.43 USD | 46.39 USD |
June 2012 | 24.39 USD | 44.50 USD |
May 2012 | 24.36 USD | 45.00 USD |
April 2012 | 25.44 USD | 47.00 USD |
March 2012 | 26.79 USD | 49.50 USD |
February 2012 | 25.85 USD | 48.33 USD |
January 2012 | 24.03 USD | 44.93 USD |
December 2011 | 20.86 USD | 39.00 USD |
November 2011 | 21.79 USD | 41.25 USD |
October 2011 | 22.74 USD | 43.05 USD |
September 2011 | 23.24 USD | 44.00 USD |
August 2011 | 23.13 USD | 43.80 USD |
July 2011 | 28.99 USD | 55.52 USD |
June 2011 | 29.82 USD | 57.10 USD |
May 2011 | 30.39 USD | 58.45 USD |
April 2011 | 29.85 USD | 57.41 USD |
March 2011 | 27.82 USD | 53.50 USD |
February 2011 | 27.27 USD | 52.70 USD |
January 2011 | 23.86 USD | 46.11 USD |
December 2010 | 22.67 USD | 43.82 USD |
November 2010 | 21.08 USD | 41.00 USD |
October 2010 | 22.37 USD | 43.50 USD |
September 2010 | 19.70 USD | 38.30 USD |
August 2010 | 17.48 USD | 34.30 USD |
July 2010 | 20.01 USD | 39.28 USD |
June 2010 | 21.40 USD | 42.00 USD |
May 2010 | 25.70 USD | 50.69 USD |
April 2010 | 26.36 USD | 52.00 USD |
March 2010 | 25.59 USD | 50.47 USD |
February 2010 | 25.19 USD | 49.93 USD |
January 2010 | 25.98 USD | 51.50 USD |
December 2009 | 23.46 USD | 46.50 USD |
November 2009 | 20.01 USD | 39.91 USD |
October 2009 | 18.68 USD | 37.25 USD |
September 2009 | 16.27 USD | 32.44 USD |
August 2009 | 15.06 USD | 30.36 USD |
July 2009 | 14.53 USD | 29.29 USD |
June 2009 | 15.38 USD | 31.00 USD |
May 2009 | 9.42 USD | 19.40 USD |
April 2009 | 8.26 USD | 17.00 USD |
March 2009 | 7.50 USD | 15.45 USD |
February 2009 | 5.92 USD | 12.85 USD |
January 2009 | 10.22 USD | 22.18 USD |
December 2008 | 8.11 USD | 17.60 USD |
November 2008 | 11.70 USD | 26.30 USD |
October 2008 | 11.00 USD | 24.74 USD |
September 2008 | 9.60 USD | 21.58 USD |
August 2008 | 17.40 USD | 40.00 USD |
July 2008 | 19.14 USD | 44.00 USD |
June 2008 | 22.05 USD | 50.70 USD |
May 2008 | 24.65 USD | 57.60 USD |
April 2008 | 20.72 USD | 48.41 USD |
March 2008 | 20.12 USD | 47.00 USD |
February 2008 | 24.21 USD | 58.00 USD |
January 2008 | 25.38 USD | 60.80 USD |
December 2007 | 25.04 USD | 60.00 USD |
November 2007 | 24.39 USD | 60.00 USD |
October 2007 | 27.03 USD | 66.50 USD |
September 2007 | 30.08 USD | 74.00 USD |
August 2007 | 29.71 USD | 74.66 USD |
July 2007 | 29.84 USD | 75.00 USD |
June 2007 | 31.55 USD | 79.30 USD |
May 2007 | 34.59 USD | 88.50 USD |
April 2007 | 34.04 USD | 87.10 USD |
March 2007 | 40.14 USD | 102.71 USD |
February 2007 | 40.34 USD | 104.75 USD |
January 2007 | 40.53 USD | 105.25 USD |
December 2006 | 40.19 USD | 104.35 USD |
November 2006 | 39.36 USD | 103.75 USD |
October 2006 | 39.17 USD | 103.25 USD |
September 2006 | 39.24 USD | 103.44 USD |
August 2006 | 39.05 USD | 104.50 USD |
July 2006 | 38.45 USD | 102.90 USD |
June 2006 | 38.49 USD | 103.00 USD |
May 2006 | 38.33 USD | 104.00 USD |
April 2006 | 37.87 USD | 102.75 USD |
March 2006 | 37.85 USD | 102.70 USD |
February 2006 | 37.68 USD | 103.54 USD |
January 2006 | 37.66 USD | 103.50 USD |
December 2005 | 36.75 USD | 101.00 USD |
November 2005 | 37.08 USD | 101.91 USD |
October 2005 | 36.96 USD | 102.75 USD |
September 2005 | 36.62 USD | 101.80 USD |
August 2005 | 36.25 USD | 100.76 USD |
July 2005 | 35.66 USD | 100.25 USD |
SLMBP
Price: 76.15USD
Dividend Yield: 9.61%
Forward Dividend Yield: 9.77%
Payout Ratio: 345.96%
Dividend Per Share: 7.42 USD
Earnings Per Share: 2.15 USD
P/E Ratio: 33.41
Exchange: NMS
Sector: Financial Services
Industry: Credit Services
Volume: 7200
Market Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 2.51%
DGR5: 1.85%
DGR10: 2.18%