SLM Corporation - Price History

Monthly price history for SLMBP (SLM Corporation)

DateAdjusted priceReal 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

52 week price:
48.58
78.00

Dividend Yield: 9.61%

5-year range yield:
3.03%
12.51%

Forward Dividend Yield: 9.77%

Payout Ratio: 345.96%

Payout Ratio Range:
296.77%
1202.19%

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%

Links: