Navient Corporation 6% Senior Notes due December 15 2043のデータ

Navient Corporation 6% Senior Notes due December 15 2043の基本情報

名前 Navient Corporation 6% Senior Notes due December 15 2043
ティッカー JSM
国 United States
上場年 nan
セクター Finance

Navient Corporation 6% Senior Notes due December 15 2043の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.37 24.01 24.37 24.01 20800.0 24.01
2021-02-12 24.48 24.06 24.3 24.15 30800.0 24.15
2021-02-11 24.99 24.12 24.84 24.33 29100.0 24.33
2021-02-10 24.98 24.7 24.98 24.75 22600.0 24.75
2021-02-09 25.11 24.9 25.06 24.95 11000.0 24.95
2021-02-08 25.03 24.86 25.03 24.9 7200.0 24.9
2021-02-05 25.0 24.86 24.91 24.97 14300.0 24.97
2021-02-04 25.14 24.72 24.72 24.99 26600.0 24.99
2021-02-03 24.93 24.71 24.71 24.74 20900.0 24.74
2021-02-02 24.93 24.7 24.8 24.9 26800.0 24.9
2021-02-01 24.7 24.3 24.4 24.6 10600.0 24.6
2021-01-29 24.66 24.06 24.22 24.4 36900.0 24.4
2021-01-28 24.47 24.22 24.47 24.33 5800.0 24.33
2021-01-27 24.79 24.22 24.61 24.4 30600.0 24.4
2021-01-26 24.75 24.62 24.72 24.62 10200.0 24.62
2021-01-25 24.82 24.56 24.63 24.78 31700.0 24.78
2021-01-22 25.0 24.5 24.61 24.79 15700.0 24.79
2021-01-21 24.93 24.55 24.93 24.81 17100.0 24.81
2021-01-20 24.91 24.5 24.78 24.74 21100.0 24.74
2021-01-19 24.49 24.03 24.33 24.45 11800.0 24.45
2021-01-15 24.38 24.17 24.22 24.34 4300.0 24.34
2021-01-14 24.39 24.05 24.36 24.05 21400.0 24.05
2021-01-13 24.69 24.13 24.13 24.19 32000.0 24.19
2021-01-12 24.6 24.02 24.08 24.28 20400.0 24.28
2021-01-11 24.69 23.81 24.64 24.13 14800.0 24.13
2021-01-08 25.07 24.03 24.3 24.69 24100.0 24.69
2021-01-07 24.85 24.09 24.84 24.11 16300.0 24.11
2021-01-06 25.03 24.43 25.03 24.71 48700.0 24.71
2021-01-05 25.28 24.81 24.81 25.24 35800.0 25.24
2021-01-04 25.15 23.94 25.0 24.99 46700.0 24.99
2020-12-31 25.38 24.53 24.71 25.15 109600.0 25.15
2020-12-30 24.9 24.18 24.18 24.83 29800.0 24.83
2020-12-29 24.47 23.62 23.86 24.41 25500.0 24.41
2020-12-28 24.02 23.63 24.02 24.02 11700.0 24.02
2020-12-24 24.09 23.71 23.74 24.02 13400.0 24.02
2020-12-23 23.72 23.27 23.27 23.72 7400.0 23.72
2020-12-22 23.64 23.11 23.39 23.4 23600.0 23.4
2020-12-21 23.65 23.36 23.5 23.49 14800.0 23.49
2020-12-18 23.7 23.43 23.7 23.64 14600.0 23.64
2020-12-17 24.09 23.43 23.95 23.62 73100.0 23.62
2020-12-16 24.13 23.53 24.13 23.9 88600.0 23.9
2020-12-15 24.92 23.38 23.71 23.97 67700.0 23.97
2020-12-14 23.71 23.19 23.71 23.44 37000.0 23.44
2020-12-11 23.7 23.12 23.56 23.36 52200.0 23.36
2020-12-10 24.02 23.35 23.94 23.82 18400.0 23.44
2020-12-09 24.34 23.93 24.22 24.05 38800.0 23.67
2020-12-08 24.44 24.16 24.16 24.29 16900.0 23.91
2020-12-07 24.17 23.72 24.0 24.09 7700.0 23.71
2020-12-04 24.11 23.85 23.98 24.06 27400.0 23.68
2020-12-03 23.97 23.37 23.59 23.73 9300.0 23.36
2020-12-02 23.47 23.11 23.21 23.39 28200.0 23.02
2020-12-01 23.47 23.09 23.2 23.31 16700.0 22.94
2020-11-30 23.5 22.31 23.5 23.02 32600.0 22.66
2020-11-27 23.8 23.53 23.67 23.63 5200.0 23.26
2020-11-25 23.76 23.27 23.51 23.61 12900.0 23.24
2020-11-24 23.99 23.48 23.68 23.63 26200.0 23.26
2020-11-23 23.68 23.29 23.29 23.56 4100.0 23.19
2020-11-20 23.7 23.14 23.55 23.35 5300.0 22.98
2020-11-19 23.78 23.3 23.46 23.59 20600.0 23.22
2020-11-18 23.95 23.6 23.88 23.6 20100.0 23.23
2020-11-17 23.87 23.63 23.77 23.87 10900.0 23.49
2020-11-16 23.99 23.65 23.65 23.96 19000.0 23.58
2020-11-13 23.73 23.38 23.39 23.64 9400.0 23.27
2020-11-12 23.72 22.83 23.05 23.7 11100.0 23.33
2020-11-11 23.47 22.92 23.15 23.24 16600.0 22.87
2020-11-10 23.94 22.69 23.07 23.27 36000.0 22.9
2020-11-09 23.36 22.92 23.0 23.17 14900.0 22.81
2020-11-06 22.89 21.6 21.6 22.63 5300.0 22.27
2020-11-05 22.94 22.45 22.57 22.94 14300.0 22.58
2020-11-04 23.0 22.19 22.19 22.76 14300.0 22.4
2020-11-03 22.27 22.05 22.1 22.05 9700.0 21.7
2020-11-02 22.06 21.65 21.9 21.94 9000.0 21.59
2020-10-30 22.06 21.38 21.6 22.06 28900.0 21.71
2020-10-29 21.9 21.5 21.5 21.52 11500.0 21.18
2020-10-28 22.01 21.43 21.82 21.43 6700.0 21.09
2020-10-27 22.15 21.9 22.08 22.06 6400.0 21.71
2020-10-26 22.02 21.69 22.02 21.69 5700.0 21.35
2020-10-23 22.14 21.71 21.82 22.03 13400.0 21.68
2020-10-22 21.78 21.49 21.55 21.66 10300.0 21.32
2020-10-21 22.29 21.5 22.24 21.61 18100.0 21.27
2020-10-20 22.23 21.78 21.78 22.16 16100.0 21.81
2020-10-19 22.16 21.68 22.16 21.88 8100.0 21.54
2020-10-16 22.92 21.84 22.16 22.0 11600.0 21.65
2020-10-15 22.5 22.03 22.03 22.16 15400.0 21.81
2020-10-14 22.4 22.04 22.4 22.21 10900.0 21.86
2020-10-13 22.55 22.18 22.18 22.45 16500.0 22.1
2020-10-12 22.66 22.05 22.21 22.47 15100.0 22.12
2020-10-09 22.39 21.51 22.23 22.12 22600.0 21.77
2020-10-08 22.33 21.87 21.88 22.1 20400.0 21.75
2020-10-07 21.85 21.68 21.74 21.76 13200.0 21.42
2020-10-06 21.84 21.29 21.29 21.56 26100.0 21.22
2020-10-05 21.74 21.1 21.39 21.29 20000.0 20.95
2020-10-02 21.35 20.8 21.24 21.24 38600.0 20.91
2020-10-01 21.82 21.23 21.54 21.46 37600.0 21.12
2020-09-30 22.86 21.1 22.7 21.39 103900.0 21.05
2020-09-29 22.65 22.03 22.25 22.65 8100.0 22.29
2020-09-28 22.81 21.51 21.65 22.8 22300.0 22.44
2020-09-25 21.98 21.13 21.13 21.69 15800.0 21.35
2020-09-24 21.4 20.7 21.03 20.89 22000.0 20.56
2020-09-23 22.62 20.45 22.62 21.38 32100.0 21.04
2020-09-22 22.7 22.41 22.65 22.7 10100.0 22.34
2020-09-21 22.78 22.04 22.41 22.54 12200.0 22.19
2020-09-18 23.39 22.22 23.39 22.57 26300.0 22.21
2020-09-17 23.28 22.64 23.09 22.7 12200.0 22.34
2020-09-16 23.48 22.95 22.98 23.13 22000.0 22.77
2020-09-15 23.59 22.74 23.41 22.93 20300.0 22.57
2020-09-14 23.58 23.21 23.28 23.22 8400.0 22.85
2020-09-11 23.45 22.69 23.24 23.11 18000.0 22.75
2020-09-10 23.84 22.53 22.53 23.45 39400.0 22.71
2020-09-09 23.28 22.82 22.9 23.03 9400.0 22.3
2020-09-08 22.89 22.4 22.5 22.76 9500.0 22.04
2020-09-04 22.8 22.13 22.59 22.8 13600.0 22.08
2020-09-03 22.99 22.0 22.28 22.5 22800.0 21.79
2020-09-02 22.9 22.14 22.86 22.31 14300.0 21.61
2020-09-01 22.97 22.44 22.55 22.6 9700.0 21.89
2020-08-31 23.11 22.07 22.07 22.67 28900.0 21.96
2020-08-28 23.49 22.34 23.41 22.81 21600.0 22.09
2020-08-27 23.48 23.1 23.1 23.33 10400.0 22.6
2020-08-26 23.5 23.22 23.39 23.46 23700.0 22.72
2020-08-25 23.45 23.0 23.0 23.38 10300.0 22.64
2020-08-24 23.09 22.19 22.19 23.0 6900.0 22.28
2020-08-21 23.3 22.06 23.06 22.25 7700.0 21.55
2020-08-20 23.35 23.01 23.01 23.25 8300.0 22.52
2020-08-19 23.44 23.09 23.33 23.11 11000.0 22.38
2020-08-18 23.36 23.2 23.2 23.35 18800.0 22.61
2020-08-17 23.36 23.01 23.08 23.36 4400.0 22.62
2020-08-14 23.4 22.52 23.2 23.39 6100.0 22.65
2020-08-13 23.44 22.65 22.89 23.25 8900.0 22.52
2020-08-12 23.23 22.79 22.81 23.05 15500.0 22.32
2020-08-11 22.99 22.56 22.58 22.97 13400.0 22.25
2020-08-10 22.65 22.22 22.25 22.57 15800.0 21.86
2020-08-07 22.5 22.11 22.11 22.5 11200.0 21.79
2020-08-06 22.45 21.94 22.28 22.13 6500.0 21.43
2020-08-05 22.49 22.16 22.24 22.35 12000.0 21.65
2020-08-04 22.38 22.08 22.35 22.2 3100.0 21.5
2020-08-03 22.49 22.02 22.05 22.46 8600.0 21.75
2020-07-31 22.0 21.5 21.6 21.9 8000.0 21.21
2020-07-30 22.82 21.39 21.91 22.0 16200.0 21.31
2020-07-29 22.2 21.78 21.85 21.95 17700.0 21.26
2020-07-28 21.97 21.66 21.67 21.81 17300.0 21.12
2020-07-27 22.0 21.52 21.99 21.8 5600.0 21.11
2020-07-24 22.0 21.5 21.98 21.69 6600.0 21.01
2020-07-23 22.0 21.74 21.88 22.0 5600.0 21.31
2020-07-22 21.98 21.49 21.71 21.98 16700.0 21.29
2020-07-21 21.3 20.91 20.95 21.29 19300.0 20.62
2020-07-20 20.99 20.42 20.99 20.52 11900.0 19.87
2020-07-17 21.29 20.54 21.29 20.83 6100.0 20.17
2020-07-16 21.04 20.31 20.47 20.72 8900.0 20.07
2020-07-15 20.85 20.15 20.83 20.47 11000.0 19.83
2020-07-14 20.65 20.38 20.38 20.65 800.0 20.0
2020-07-13 21.05 20.01 21.0 20.35 25900.0 19.71
2020-07-10 20.95 20.02 20.4 20.76 11300.0 20.11
2020-07-09 20.94 20.25 20.33 20.74 8900.0 20.09
2020-07-08 21.0 20.28 20.79 20.28 17200.0 19.64
2020-07-07 21.17 20.63 20.8 21.05 20300.0 20.39
2020-07-06 21.17 20.23 20.45 20.96 26300.0 20.3
2020-07-02 20.95 20.15 20.23 20.65 31400.0 20.0
2020-07-01 20.69 20.1 20.64 20.6 12800.0 19.95
2020-06-30 21.23 20.15 20.45 20.24 45800.0 19.6
2020-06-29 20.95 20.21 20.43 20.62 7500.0 19.97
2020-06-26 20.87 20.1 20.75 20.48 8600.0 19.84
2020-06-25 21.26 20.2 21.25 20.2 21100.0 19.56
2020-06-24 21.27 20.61 20.8 20.81 9400.0 20.15
2020-06-23 21.32 20.75 21.0 20.78 9700.0 20.13
2020-06-22 21.48 20.62 21.48 20.65 11700.0 20.0
2020-06-19 21.66 21.06 21.66 21.15 11300.0 20.48
2020-06-18 21.99 21.48 21.99 21.56 12200.0 20.88
2020-06-17 21.88 21.31 21.36 21.5 2000.0 20.82
2020-06-16 21.99 20.88 21.99 21.45 17900.0 20.77
2020-06-15 21.35 20.48 20.53 20.99 19400.0 20.33
2020-06-12 22.0 20.0 21.25 20.56 22300.0 19.91
2020-06-11 21.93 20.36 21.15 20.6 24400.0 19.95
2020-06-10 22.78 22.11 22.78 22.75 11800.0 21.67
2020-06-09 23.0 22.62 23.0 22.79 7500.0 21.71
2020-06-08 23.2 22.65 23.1 23.1 18200.0 22.0
2020-06-05 23.71 23.01 23.7 23.2 21300.0 22.1
2020-06-04 23.69 23.08 23.3 23.67 14400.0 22.55
2020-06-03 23.78 22.69 22.69 23.78 13300.0 22.65
2020-06-02 22.89 22.63 22.89 22.88 7700.0 21.79
2020-06-01 22.9 22.5 22.78 22.64 24000.0 21.57
2020-05-29 22.93 22.39 22.46 22.9 14400.0 21.81
2020-05-28 23.39 22.25 22.25 22.94 18900.0 21.85
2020-05-27 23.15 21.54 22.39 22.19 29900.0 21.14
2020-05-26 22.4 21.9 21.9 22.16 20400.0 21.11
2020-05-22 21.75 21.66 21.66 21.74 5200.0 20.71
2020-05-21 21.89 21.4 21.4 21.75 8800.0 20.72
2020-05-20 21.95 21.57 21.9 21.95 17100.0 20.91
2020-05-19 22.12 21.4 21.5 21.75 29800.0 20.72
2020-05-18 21.62 21.3 21.3 21.47 14100.0 20.45
2020-05-15 21.24 20.33 20.6 21.19 10400.0 20.18
2020-05-14 21.2 19.85 20.63 20.88 15700.0 19.89
2020-05-13 21.24 20.3 20.46 20.78 35300.0 19.79
2020-05-12 20.95 20.39 20.59 20.89 10400.0 19.9
2020-05-11 21.21 19.85 20.64 20.88 19200.0 19.89
2020-05-08 21.19 19.7 19.7 20.65 7000.0 19.67
2020-05-07 21.25 20.05 20.66 20.34 18300.0 19.37
2020-05-06 20.88 20.0 20.19 20.49 3600.0 19.52
2020-05-05 20.92 20.0 20.6 20.4 12900.0 19.43
2020-05-04 21.25 19.99 20.08 20.5 28000.0 19.53
2020-05-01 20.88 18.51 20.04 20.76 26500.0 19.77
2020-04-30 21.25 20.3 21.04 20.4 46300.0 19.43
2020-04-29 21.99 20.51 20.9 21.35 23100.0 20.34
2020-04-28 20.7 20.01 20.23 20.44 15900.0 19.47
2020-04-27 20.5 19.1 19.9 20.47 17800.0 19.5
2020-04-24 19.99 18.98 18.98 19.9 20700.0 18.96
2020-04-23 19.32 18.0 18.0 19.15 14500.0 18.24
2020-04-22 18.73 17.93 18.0 18.19 11000.0 17.33
2020-04-21 18.22 17.45 18.22 18.08 20200.0 17.22
2020-04-20 18.39 17.37 17.92 17.98 17200.0 17.13
2020-04-17 18.06 17.6 18.06 17.69 9300.0 16.85
2020-04-16 17.71 17.15 17.36 17.18 20000.0 16.36
2020-04-15 18.75 17.02 17.8 17.24 16300.0 16.42
2020-04-14 18.5 17.59 18.5 17.89 23000.0 17.04
2020-04-13 19.0 16.9 17.73 17.75 26700.0 16.91
2020-04-09 18.5 17.17 17.2 18.5 61300.0 17.62
2020-04-08 17.09 16.03 16.03 17.08 27100.0 16.27
2020-04-07 16.97 15.7 16.15 16.67 28700.0 15.88
2020-04-06 16.37 14.76 14.76 15.22 12800.0 14.5
2020-04-03 15.0 13.68 14.92 14.2 35500.0 13.53
2020-04-02 17.24 15.25 16.14 15.39 9500.0 14.66
2020-04-01 17.42 14.69 16.54 15.93 31300.0 15.17
2020-03-31 17.6 16.39 17.08 17.39 18300.0 16.56
2020-03-30 17.89 16.0 16.5 17.17 12600.0 16.36
2020-03-27 16.88 15.51 16.5 16.4 22200.0 15.62
2020-03-26 18.5 15.51 16.28 17.2 45400.0 16.38
2020-03-25 17.5 13.36 13.36 15.69 78600.0 14.95
2020-03-24 15.53 12.45 12.45 13.69 33500.0 13.04
2020-03-23 16.51 11.85 16.51 12.51 40600.0 11.92
2020-03-20 19.32 14.68 15.91 16.85 22800.0 16.05
2020-03-19 15.84 8.11 11.75 15.8 73500.0 15.05
2020-03-18 13.9 7.01 13.76 11.62 95700.0 11.07
2020-03-17 16.78 13.95 16.78 14.51 45400.0 13.82
2020-03-16 18.56 15.8 17.0 15.8 20200.0 15.05
2020-03-13 19.21 17.0 19.12 18.57 34200.0 17.69
2020-03-12 20.51 17.0 20.51 19.0 49200.0 18.1
2020-03-11 22.12 20.77 22.12 21.48 17200.0 20.1
2020-03-10 22.87 21.04 22.87 22.12 25100.0 20.7
2020-03-09 22.45 20.5 21.99 22.0 62300.0 20.59
2020-03-06 23.62 22.32 22.94 22.8 21000.0 21.34
2020-03-05 24.23 23.28 23.28 23.65 26900.0 22.13
2020-03-04 23.94 23.1 23.2 23.94 22300.0 22.41
2020-03-03 23.71 22.88 23.37 23.0 21900.0 21.53
2020-03-02 23.55 22.31 22.75 22.89 31900.0 21.42
2020-02-28 24.13 22.02 23.79 22.45 52100.0 21.01
2020-02-27 24.21 22.62 23.18 23.83 40300.0 22.3
2020-02-26 23.82 23.43 23.43 23.65 32800.0 22.13
2020-02-25 24.25 23.4 24.1 23.5 36400.0 21.99
2020-02-24 24.35 23.9 24.2 23.93 22400.0 22.4
2020-02-21 24.76 24.29 24.47 24.31 17900.0 22.75
2020-02-20 24.78 24.34 24.61 24.64 31000.0 23.06
2020-02-19 24.79 24.58 24.64 24.58 27800.0 23.0
2020-02-18 24.67 24.28 24.62 24.57 10900.0 23.0