SLM Stock Price History
NASDAQ: SLMFinanceFinance: Consumer ServicesUSD
22.52-0.15 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLM price history at a glance
The price history for SLM (SLM) on this page begins on September 19, 1983, when the stock closed at $0.2842; it most recently closed at $22.52 on October 5, 2026. The highest price in this record is $34.97, reached on July 7, 2025; the latest close is 35.6% below that peak. Across the 42 complete calendar years in the table, SLM finished higher in 30 and lower in 12. Its best year was 1995 (+103.1%) and its worst was 2007 (-65.8%).
Over roughly 43 years the share price changed +7824.0%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, SLM has lost 14.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $34.97
- Date of high
- Jul 7, 2025
- Low since 1983
- $0.2825
- Date of low
- Sep 19, 1983
- 52-week high
- $31.06
- 52-week low
- $17.77
- Last close
- $22.52
SLM returns
1 week
-1.01%
1 month
-13.68%
3 months
-9.78%
6 months
+4.89%
Year to date
-16.78%
1 year
-14.83%
3 years
+72.04%
5 years
+29.28%
SLM price return, excluding dividends.
SLM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.52 | -17.84% |
| 2025 | 27.41 | -2.70% |
| 2024 | 28.17 | +47.33% |
| 2023 | 19.12 | +15.18% |
| 2022 | 16.60 | -15.61% |
| 2021 | 19.67 | +58.76% |
| 2020 | 12.39 | +40.64% |
| 2019 | 8.81 | -1.34% |
| 2018 | 8.93 | -20.97% |
| 2017 | 11.30 | +2.54% |
| 2016 | 11.02 | +69.02% |
| 2015 | 6.52 | -36.82% |
| 2014 | 10.32 | +9.96% |
| 2013 | 9.39 | +50.06% |
| 2012 | 6.25 | +30.60% |
| 2011 | 4.79 | +6.43% |
| 2010 | 4.50 | +11.71% |
| 2009 | 4.03 | +24.26% |
| 2008 | 3.24 | -45.59% |
| 2007 | 5.96 | -65.82% |
| 2006 | 17.43 | -11.47% |
| 2005 | 19.69 | +3.18% |
| 2004 | 19.08 | +44.14% |
| 2003 | 13.24 | +5.30% |
| 2002 | 12.57 | +32.11% |
| 2001 | 9.52 | +17.47% |
| 2000 | 8.10 | +60.94% |
| 1999 | 5.03 | -11.98% |
| 1998 | 5.72 | +20.00% |
| 1997 | 4.77 | +51.55% |
| 1996 | 3.14 | +39.96% |
| 1995 | 2.25 | +103.08% |
| 1994 | 1.11 | -27.58% |
| 1993 | 1.53 | -34.84% |
| 1992 | 2.34 | -4.00% |
| 1991 | 2.44 | +49.09% |
| 1990 | 1.64 | +0.26% |
| 1989 | 1.63 | +41.80% |
| 1988 | 1.15 | +20.03% |
| 1987 | 0.9599 | +7.23% |
| 1986 | 0.8952 | +80.12% |
| 1985 | 0.497 | +39.06% |
| 1984 | 0.3574 | +4.99% |
| 1983* | 0.3404 | +19.77% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
SLM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.66 | 22.70 | 22.45 | 22.52 | -0.66% | |
| 22.48 | 22.73 | 22.36 | 22.67 | +0.31% | |
| 22.35 | 22.74 | 22.26 | 22.60 | +0.09% | |
| 22.90 | 22.96 | 22.45 | 22.58 | -0.70% | |
| 22.68 | 23.06 | 22.63 | 22.74 | -0.04% | |
| 22.72 | 22.94 | 22.54 | 22.75 | +0.62% | |
| 22.51 | 22.86 | 22.02 | 22.61 | -0.09% | |
| 22.93 | 23.20 | 22.40 | 22.63 | -1.14% | |
| 22.92 | 23.27 | 22.68 | 22.89 | -0.04% | |
| 23.40 | 23.47 | 22.86 | 22.90 | -3.21% | |
| 23.15 | 23.75 | 22.93 | 23.66 | +2.65% | |
| 23.61 | 23.85 | 23.00 | 23.05 | -2.37% | |
| 24.25 | 24.34 | 23.58 | 23.61 | -2.64% | |
| 25.45 | 25.49 | 24.22 | 24.25 | -3.27% | |
| 25.25 | 25.39 | 25.05 | 25.07 | -0.12% | |
| 24.98 | 25.29 | 24.87 | 25.10 | +0.44% | |
| 25.62 | 25.62 | 24.98 | 24.99 | -1.15% | |
| 26.08 | 26.16 | 24.96 | 25.28 | -3.33% | |
| 26.40 | 26.43 | 25.91 | 26.15 | -0.95% | |
| 25.87 | 26.51 | 25.87 | 26.40 | +1.38% | |
| 25.91 | 26.11 | 25.66 | 26.04 | +1.80% | |
| 26.02 | 26.05 | 25.33 | 25.58 | -1.95% | |
| 26.17 | 26.43 | 25.93 | 26.09 | -0.72% | |
| 26.78 | 26.86 | 26.25 | 26.28 | -2.95% | |
| 26.12 | 27.22 | 25.99 | 27.08 | +2.23% | |
| 26.75 | 26.99 | 26.35 | 26.49 | -0.08% | |
| 25.97 | 26.60 | 25.97 | 26.51 | +2.87% | |
| 25.94 | 26.37 | 25.61 | 25.77 | -0.77% | |
| 26.13 | 26.47 | 25.92 | 25.97 | -1.67% | |
| 26.73 | 27.28 | 26.40 | 26.41 | -1.34% | |
| 26.61 | 27.01 | 26.56 | 26.77 | -0.04% | |
| 26.43 | 26.88 | 26.33 | 26.78 | +1.17% | |
| 26.45 | 26.57 | 26.12 | 26.47 | +0.49% | |
| 26.52 | 26.79 | 26.31 | 26.34 | -0.45% | |
| 26.09 | 26.53 | 26.01 | 26.46 | +2.36% | |
| 26.59 | 26.59 | 25.78 | 25.85 | -2.78% | |
| 26.93 | 27.31 | 26.56 | 26.59 | -1.04% | |
| 27.28 | 27.41 | 26.86 | 26.87 | -1.50% | |
| 27.70 | 28.05 | 27.10 | 27.28 | -2.68% | |
| 27.78 | 28.08 | 27.54 | 28.03 | +1.05% | |
| 28.12 | 28.27 | 27.43 | 27.74 | -0.82% | |
| 27.19 | 28.03 | 27.15 | 27.97 | +2.98% | |
| 27.25 | 27.84 | 27.08 | 27.16 | -0.59% | |
| 27.20 | 27.66 | 27.12 | 27.32 | -0.18% | |
| 27.36 | 27.53 | 26.98 | 27.37 | -0.15% | |
| 27.53 | 27.68 | 27.34 | 27.41 | -0.22% | |
| 27.83 | 27.95 | 27.31 | 27.47 | -1.40% | |
| 27.10 | 27.92 | 27.00 | 27.86 | +2.80% | |
| 26.03 | 27.34 | 26.03 | 27.10 | +4.23% | |
| 25.84 | 26.19 | 25.56 | 26.00 | +0.62% | |
| 25.75 | 25.93 | 24.93 | 25.84 | +0.58% | |
| 24.90 | 25.90 | 24.90 | 25.69 | +1.98% | |
| 25.56 | 25.82 | 25.05 | 25.19 | -0.90% | |
| 24.63 | 25.48 | 24.27 | 25.42 | +4.65% | |
| 23.00 | 24.52 | 23.00 | 24.29 | +0.45% | |
| 24.99 | 25.18 | 24.01 | 24.18 | -4.12% | |
| 25.00 | 25.35 | 24.93 | 25.22 | +0.12% | |
| 25.36 | 25.46 | 24.80 | 25.19 | -0.55% | |
| 25.30 | 25.54 | 25.08 | 25.33 | -0.04% | |
| 25.50 | 25.63 | 25.16 | 25.34 | -1.02% | |
| 25.28 | 25.87 | 25.28 | 25.60 | +1.03% | |
| 25.53 | 25.62 | 25.14 | 25.34 | -0.74% | |
| 24.64 | 25.55 | 24.64 | 25.53 | +2.57% | |
| 25.10 | 25.23 | 24.61 | 24.89 | -0.28% | |
| 25.05 | 25.15 | 24.61 | 24.96 | +0.93% | |
| 24.04 | 25.11 | 23.94 | 24.73 | +3.47% | |
| 24.75 | 24.76 | 23.71 | 23.90 | -4.70% | |
| 25.03 | 25.43 | 24.64 | 25.08 | -1.76% | |
| 25.56 | 25.92 | 25.23 | 25.53 | -0.27% | |
| 25.90 | 26.05 | 24.94 | 25.60 | -0.27% | |
| 25.96 | 26.06 | 25.37 | 25.67 | -1.04% | |
| 26.06 | 26.14 | 25.78 | 25.94 | -0.65% | |
| 25.23 | 26.15 | 25.14 | 26.11 | +2.59% | |
| 24.47 | 25.52 | 24.38 | 25.45 | +3.41% | |
| 24.03 | 25.12 | 24.00 | 24.61 | +3.23% | |
| 23.24 | 24.03 | 23.24 | 23.84 | +2.58% | |
| 22.80 | 23.46 | 22.75 | 23.24 | +1.75% | |
| 23.01 | 23.07 | 22.55 | 22.84 | -0.83% | |
| 22.99 | 23.45 | 22.82 | 23.03 | +0.35% | |
| 22.49 | 23.56 | 22.41 | 22.95 | +2.23% | |
| 22.29 | 22.58 | 22.10 | 22.45 | +2.42% | |
| 22.57 | 22.89 | 21.75 | 21.92 | -2.06% | |
| 22.16 | 22.54 | 21.72 | 22.38 | +1.08% | |
| 21.49 | 22.23 | 21.33 | 22.14 | +3.94% | |
| 22.39 | 22.84 | 21.26 | 21.30 | -7.59% | |
| 22.63 | 23.31 | 22.60 | 23.05 | +2.95% | |
| 22.05 | 22.68 | 22.05 | 22.39 | 0.00% | |
| 22.19 | 22.54 | 22.09 | 22.39 | +0.49% | |
| 21.94 | 22.64 | 21.90 | 22.28 | +3.05% | |
| 21.96 | 21.96 | 21.36 | 21.62 | -1.95% | |
| 21.98 | 22.17 | 21.80 | 22.05 | -0.05% | |
| 22.12 | 22.28 | 21.85 | 22.06 | -0.27% | |
| 21.91 | 22.47 | 21.91 | 22.12 | +1.10% | |
| 21.86 | 22.18 | 21.79 | 21.88 | 0.00% | |
| 22.25 | 22.44 | 21.87 | 21.88 | -0.91% | |
| 22.16 | 22.26 | 21.72 | 22.08 | -0.32% | |
| 22.10 | 22.32 | 22.03 | 22.15 | +0.91% | |
| 21.89 | 22.04 | 21.58 | 21.95 | -0.32% | |
| 21.46 | 22.11 | 21.14 | 22.02 | +2.61% | |
| 21.88 | 21.88 | 21.26 | 21.46 | -1.78% | |
| 21.24 | 22.00 | 21.23 | 21.85 | +3.21% | |
| 21.63 | 21.69 | 21.06 | 21.17 | -1.95% | |
| 21.54 | 21.80 | 21.28 | 21.59 | +1.27% | |
| 21.86 | 21.86 | 20.93 | 21.32 | -3.13% | |
| 21.86 | 22.22 | 21.60 | 22.01 | +1.15% | |
| 22.42 | 22.54 | 21.65 | 21.76 | -3.16% | |
| 22.66 | 22.70 | 22.14 | 22.47 | -0.84% | |
| 22.65 | 22.95 | 22.50 | 22.66 | +0.58% | |
| 22.77 | 22.90 | 22.47 | 22.53 | -0.04% | |
| 22.50 | 22.82 | 22.49 | 22.54 | +0.13% | |
| 22.68 | 23.03 | 22.44 | 22.51 | -0.79% | |
| 23.08 | 23.25 | 22.67 | 22.69 | -1.69% | |
| 22.98 | 23.29 | 22.75 | 23.08 | +0.39% | |
| 23.44 | 23.61 | 22.54 | 22.99 | -1.88% | |
| 23.64 | 24.02 | 23.37 | 23.43 | 0.00% | |
| 23.75 | 24.27 | 23.33 | 23.43 | -1.68% | |
| 23.04 | 24.63 | 22.28 | 23.83 | +1.75% | |
| 22.93 | 23.98 | 22.26 | 23.42 | +1.39% | |
| 22.84 | 23.17 | 22.66 | 23.10 | +1.36% | |
| 23.14 | 23.50 | 22.73 | 22.79 | -1.38% | |
| 22.62 | 23.17 | 22.43 | 23.11 | +2.08% | |
| 22.39 | 23.02 | 22.39 | 22.64 | +2.07% | |
| 21.41 | 22.35 | 21.41 | 22.18 | +3.60% | |
| 22.23 | 22.34 | 20.82 | 21.41 | -2.90% | |
| 21.95 | 22.19 | 21.81 | 22.05 | +0.46% | |
| 21.36 | 22.11 | 21.25 | 21.95 | +2.24% | |
| 21.38 | 21.63 | 21.25 | 21.47 | +0.14% | |
| 21.48 | 21.79 | 21.35 | 21.44 | -0.92% | |
| 22.50 | 22.86 | 21.61 | 21.64 | -1.19% | |
| 22.04 | 22.26 | 21.66 | 21.90 | -1.17% | |
| 21.65 | 22.38 | 21.49 | 22.16 | +2.40% | |
| 21.70 | 21.84 | 20.72 | 21.64 | -0.46% | |
| 21.48 | 21.97 | 21.34 | 21.74 | +1.54% | |
| 20.95 | 21.83 | 20.80 | 21.41 | +3.73% | |
| 20.63 | 20.84 | 20.45 | 20.64 | +1.38% | |
| 20.46 | 20.60 | 20.07 | 20.36 | -1.36% | |
| 20.12 | 20.70 | 20.12 | 20.64 | +1.03% | |
| 20.42 | 20.75 | 19.85 | 20.43 | +1.24% | |
| 20.09 | 20.64 | 19.81 | 20.18 | +0.30% | |
| 20.35 | 20.44 | 19.88 | 20.12 | +1.98% | |
| 19.51 | 20.00 | 19.48 | 19.73 | +0.71% | |
| 19.51 | 19.81 | 19.43 | 19.59 | -0.10% | |
| 19.70 | 20.07 | 19.57 | 19.61 | -1.16% | |
| 20.28 | 20.62 | 19.62 | 19.84 | -0.90% | |
| 19.97 | 20.25 | 19.70 | 20.02 | +1.42% | |
| 20.50 | 20.70 | 19.54 | 19.74 | -3.14% | |
| 20.30 | 20.80 | 19.95 | 20.38 | -1.31% | |
| 19.98 | 20.75 | 19.50 | 20.65 | +3.51% | |
| 20.04 | 20.44 | 19.60 | 19.95 | -0.15% | |
| 19.33 | 20.04 | 18.97 | 19.98 | +4.66% | |
| 19.39 | 19.56 | 18.83 | 19.09 | -4.02% | |
| 19.48 | 20.40 | 19.47 | 19.89 | +1.27% | |
| 19.19 | 19.75 | 18.74 | 19.64 | +2.34% | |
| 18.31 | 19.49 | 17.77 | 19.19 | +1.21% | |
| 18.54 | 19.19 | 18.14 | 18.96 | +1.17% | |
| 20.75 | 20.87 | 18.71 | 18.74 | -12.35% | |
| 20.51 | 21.47 | 20.42 | 21.38 | +4.80% | |
| 19.94 | 20.41 | 19.37 | 20.40 | +2.82% | |
| 19.77 | 20.30 | 19.55 | 19.84 | -0.10% | |
| 22.37 | 22.51 | 19.74 | 19.86 | -12.12% | |
| 23.45 | 23.67 | 22.46 | 22.60 | -3.46% | |
| 23.74 | 24.03 | 23.18 | 23.41 | -2.05% | |
| 24.01 | 24.27 | 23.90 | 23.90 | 0.00% | |
| 24.16 | 24.64 | 23.85 | 23.90 | -0.58% | |
| 24.75 | 24.77 | 23.96 | 24.04 | -2.91% | |
| 25.96 | 26.35 | 24.76 | 24.76 | -4.14% | |
| 26.95 | 27.05 | 25.72 | 25.83 | -4.05% | |
| 26.83 | 27.48 | 26.61 | 26.92 | +0.26% | |
| 27.23 | 27.51 | 26.74 | 26.85 | -1.65% | |
| 27.15 | 27.45 | 27.11 | 27.30 | +1.49% | |
| 27.80 | 27.98 | 26.47 | 26.90 | -3.41% | |
| 27.83 | 28.28 | 27.79 | 27.85 | +1.68% | |
| 27.30 | 27.78 | 26.93 | 27.39 | +0.33% | |
| 26.85 | 27.80 | 26.39 | 27.30 | +0.55% | |
| 26.78 | 27.19 | 26.60 | 27.15 | +0.85% | |
| 26.48 | 26.95 | 26.21 | 26.92 | +2.09% | |
| 27.24 | 27.31 | 26.36 | 26.37 | -2.84% | |
| 27.45 | 27.51 | 27.03 | 27.14 | -0.88% | |
| 27.43 | 27.80 | 26.95 | 27.38 | -0.87% | |
| 29.32 | 29.33 | 27.37 | 27.62 | +3.45% | |
| 26.66 | 27.03 | 26.49 | 26.70 | +1.02% | |
| 26.13 | 26.70 | 26.03 | 26.43 | +1.65% | |
| 26.62 | 26.89 | 25.77 | 26.00 | -3.17% | |
| 26.98 | 27.28 | 26.78 | 26.85 | -0.52% | |
| 27.04 | 27.13 | 26.70 | 26.99 | -0.18% | |
| 26.74 | 27.12 | 26.30 | 27.04 | +0.78% | |
| 26.64 | 26.95 | 26.33 | 26.83 | +0.41% | |
| 26.82 | 27.09 | 26.43 | 26.72 | -3.22% | |
| 28.09 | 28.35 | 27.59 | 27.61 | -1.15% | |
| 27.56 | 28.12 | 27.53 | 27.93 | +0.83% | |
| 28.16 | 28.16 | 27.22 | 27.70 | -1.63% | |
| 27.75 | 28.23 | 27.48 | 28.16 | +1.51% | |
| 27.26 | 28.06 | 27.26 | 27.74 | +1.20% | |
| 27.05 | 27.64 | 26.94 | 27.41 | +1.29% | |
| 27.22 | 27.39 | 26.80 | 27.06 | -0.51% | |
| 27.32 | 27.52 | 27.09 | 27.20 | -0.55% | |
| 27.54 | 27.55 | 27.28 | 27.35 | -0.62% | |
| 27.58 | 27.68 | 27.34 | 27.52 | -0.51% | |
| 27.62 | 27.80 | 27.47 | 27.66 | +0.14% | |
| 27.50 | 28.05 | 27.49 | 27.62 | +0.33% | |
| 27.36 | 27.55 | 27.24 | 27.53 | +0.66% | |
| 26.93 | 27.44 | 26.93 | 27.35 | +1.37% | |
| 27.16 | 27.42 | 26.85 | 26.98 | +0.37% | |
| 27.00 | 27.52 | 26.83 | 26.88 | +0.15% | |
| 26.64 | 27.00 | 26.49 | 26.84 | +1.32% | |
| 27.09 | 27.17 | 26.47 | 26.49 | -1.49% | |
| 27.58 | 27.83 | 26.85 | 26.89 | -1.75% | |
| 27.32 | 27.94 | 27.06 | 27.37 | 0.00% | |
| 26.25 | 27.74 | 25.99 | 27.37 | +4.31% | |
| 25.70 | 26.92 | 24.87 | 26.24 | -14.94% | |
| 30.62 | 31.06 | 30.26 | 30.85 | +0.62% | |
| 30.00 | 30.77 | 29.76 | 30.66 | +1.66% | |
| 29.97 | 30.39 | 29.97 | 30.16 | +0.20% | |
| 29.78 | 30.44 | 29.69 | 30.10 | +1.07% | |
| 29.88 | 30.13 | 29.64 | 29.78 | +0.07% | |
| 29.01 | 29.87 | 29.01 | 29.76 | +1.57% | |
| 29.25 | 29.42 | 29.16 | 29.30 | +0.86% | |
| 28.94 | 29.38 | 28.88 | 29.05 | +0.07% | |
| 28.32 | 29.24 | 28.32 | 29.03 | +2.76% | |
| 27.82 | 28.34 | 27.74 | 28.25 | +1.29% | |
| 27.05 | 28.26 | 27.00 | 27.89 | +3.64% | |
| 27.21 | 27.66 | 26.53 | 26.91 | -0.92% | |
| 26.90 | 27.22 | 26.66 | 27.16 | +1.15% | |
| 26.58 | 27.18 | 26.58 | 26.85 | -0.15% | |
| 27.49 | 28.04 | 26.58 | 26.89 | -2.57% | |
| 28.00 | 28.27 | 27.51 | 27.60 | -2.44% | |
| 27.94 | 28.82 | 27.94 | 28.29 | +0.39% | |
| 26.88 | 28.30 | 26.81 | 28.18 | +5.23% | |
| 26.78 | 26.87 | 26.54 | 26.78 | -0.19% | |
| 26.91 | 27.12 | 26.49 | 26.83 | +0.26% | |
| 26.60 | 26.80 | 25.95 | 26.76 | 0.00% | |
| 27.33 | 27.60 | 26.71 | 26.76 | -2.26% | |
| 27.37 | 27.70 | 26.91 | 27.38 | +1.00% | |
| 27.23 | 27.55 | 26.99 | 27.11 | -0.51% | |
| 26.71 | 27.40 | 26.38 | 27.25 | +1.49% | |
| 26.60 | 26.91 | 26.41 | 26.85 | +0.90% | |
| 26.92 | 27.15 | 26.43 | 26.61 | -1.37% | |
| 27.99 | 28.14 | 26.85 | 26.98 | -4.50% | |
| 28.48 | 28.60 | 28.13 | 28.25 | -0.70% | |
| 27.86 | 28.47 | 27.55 | 28.45 | +3.01% | |
| 29.81 | 30.00 | 27.32 | 27.62 | +3.33% | |
| 26.71 | 27.19 | 26.59 | 26.73 | -1.00% | |
| 26.77 | 27.10 | 26.46 | 27.00 | +0.93% | |
| 26.03 | 27.04 | 26.03 | 26.75 | +2.57% | |
| 25.73 | 26.11 | 25.58 | 26.08 | +1.52% | |
| 25.36 | 25.79 | 25.34 | 25.69 | +1.98% | |
| 26.30 | 26.34 | 25.13 | 25.19 | -4.22% | |
| 26.45 | 26.74 | 26.27 | 26.30 | 0.00% | |
| 25.16 | 26.79 | 25.16 | 26.30 | +3.14% | |
| 25.95 | 26.06 | 25.40 | 25.50 | -0.62% | |
| 26.61 | 26.73 | 25.47 | 25.66 | -2.95% | |
| 26.72 | 26.84 | 26.39 | 26.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLM chart for longer ranges.