SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series Bのデータ

SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series Bの基本情報

名前 SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B
ティッカー SLMBP
国 United States
上場年 nan
セクター Finance

SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series Bの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.21 53.51 54.02 54.0 5400.0 54.0
2021-02-12 55.51 54.91 55.51 54.91 2000.0 54.91
2021-02-11 55.73 53.95 54.0 55.73 18700.0 55.73
2021-02-10 55.24 53.31 53.31 55.23 2100.0 55.23
2021-02-09 55.5 55.3 55.5 55.3 400.0 55.3
2021-02-08 55.32 55.32 55.32 55.32 500.0 55.32
2021-02-05 55.5 54.01 54.01 54.5 6800.0 54.5
2021-02-04 56.73 55.02 55.49 56.73 900.0 56.73
2021-02-03 55.04 54.16 54.16 54.53 6600.0 54.53
2021-02-02 59.0 53.88 53.88 56.48 10800.0 56.48
2021-02-01 53.88 53.88 53.88 53.88 0.0 53.88
2021-01-29 53.88 52.08 53.18 53.88 22300.0 53.88
2021-01-28 52.5 51.75 52.39 51.75 4200.0 51.75
2021-01-27 52.5 50.08 52.5 50.08 3800.0 50.08
2021-01-26 53.11 52.39 52.39 52.75 700.0 52.75
2021-01-25 53.01 52.72 52.99 52.72 500.0 52.72
2021-01-22 53.48 52.05 53.42 53.44 1900.0 53.44
2021-01-21 53.44 52.3 52.5 53.44 5900.0 53.44
2021-01-20 52.44 52.44 52.44 52.44 500.0 52.44
2021-01-19 53.45 50.67 51.91 52.44 2500.0 52.44
2021-01-15 54.0 54.0 54.0 54.0 500.0 54.0
2021-01-14 53.11 51.82 51.82 53.02 4000.0 53.02
2021-01-13 52.63 50.9 50.9 52.63 1700.0 52.63
2021-01-12 51.64 50.0 51.51 50.01 14500.0 50.01
2021-01-11 53.5 51.27 52.33 51.27 7000.0 51.27
2021-01-08 54.01 52.35 53.95 54.01 800.0 54.01
2021-01-07 55.99 54.52 54.64 54.53 4200.0 54.53
2021-01-06 55.7 54.0 55.7 54.91 8100.0 54.91
2021-01-05 55.95 55.95 55.95 55.95 100.0 55.95
2021-01-04 54.18 52.48 52.48 54.18 1100.0 54.18
2020-12-31 54.22 52.0 52.0 53.0 5600.0 53.0
2020-12-30 52.2 51.5 51.68 52.12 5200.0 52.12
2020-12-29 52.59 51.7 51.7 52.4 1100.0 52.4
2020-12-28 51.74 51.45 51.45 51.65 1100.0 51.65
2020-12-24 51.8 51.1 51.8 51.8 1100.0 51.8
2020-12-23 53.0 52.12 53.0 52.4 2500.0 52.4
2020-12-22 53.01 51.35 52.55 51.35 800.0 51.35
2020-12-21 52.5 52.5 52.5 52.5 0.0 52.5
2020-12-18 52.5 51.5 51.97 52.5 4700.0 52.5
2020-12-17 52.0 50.25 50.3 52.0 4700.0 52.0
2020-12-16 50.18 48.57 48.74 50.18 2400.0 50.18
2020-12-15 49.8 49.26 49.8 49.45 900.0 49.45
2020-12-14 49.21 49.21 49.21 49.21 0.0 49.21
2020-12-11 49.21 49.21 49.21 49.21 300.0 49.21
2020-12-10 49.24 48.05 49.2 49.0 11900.0 49.0
2020-12-09 48.6 47.73 47.73 48.5 4000.0 48.5
2020-12-08 48.25 46.95 47.9 48.01 21600.0 48.01
2020-12-07 48.99 46.5 47.96 47.13 16400.0 47.13
2020-12-04 47.11 46.84 46.99 46.92 2000.0 46.92
2020-12-03 48.25 46.11 46.5 46.95 36700.0 46.95
2020-12-02 47.89 46.85 47.89 47.0 1200.0 46.51
2020-12-01 46.54 45.48 46.45 46.5 11300.0 46.02
2020-11-30 47.86 45.43 45.43 46.99 14600.0 46.5
2020-11-27 45.83 45.83 45.83 45.83 700.0 45.35
2020-11-25 46.75 45.32 46.53 45.87 2100.0 45.39
2020-11-24 47.62 45.22 45.94 45.23 13900.0 44.76
2020-11-23 46.13 44.38 44.85 45.97 1700.0 45.49
2020-11-20 45.15 44.9 44.9 45.1 1500.0 44.63
2020-11-19 45.09 44.81 44.84 45.09 3600.0 44.62
2020-11-18 45.13 44.0 44.0 45.05 2900.0 44.58
2020-11-17 45.2 45.08 45.08 45.18 7900.0 44.71
2020-11-16 45.25 44.87 45.1 45.15 3800.0 44.68
2020-11-13 45.25 44.93 45.25 45.0 8600.0 44.53
2020-11-12 45.15 44.95 45.06 45.15 2100.0 44.68
2020-11-11 45.11 44.8 44.8 44.84 1300.0 44.37
2020-11-10 45.32 45.24 45.24 45.29 1000.0 44.82
2020-11-09 47.52 45.21 45.55 45.4 33900.0 44.93
2020-11-06 45.01 44.77 44.77 44.97 2200.0 44.5
2020-11-05 45.07 45.07 45.07 45.07 1900.0 44.6
2020-11-04 45.23 44.95 45.1 44.95 4900.0 44.48
2020-11-03 45.4 44.9 44.95 44.95 16000.0 44.48
2020-11-02 45.25 44.92 45.25 44.92 6300.0 44.45
2020-10-30 45.96 44.85 44.91 45.68 30600.0 45.2
2020-10-29 44.8 44.6 44.6 44.8 37100.0 44.33
2020-10-28 44.75 44.4 44.4 44.6 22400.0 44.14
2020-10-27 44.7 44.36 44.36 44.6 63400.0 44.14
2020-10-26 45.35 42.0 42.0 44.3 48700.0 43.84
2020-10-23 37.93 36.93 37.93 37.0 4300.0 36.61
2020-10-22 36.15 34.5 34.5 36.0 15100.0 35.62
2020-10-21 34.5 33.31 34.22 34.5 4300.0 34.14
2020-10-20 34.91 34.78 34.91 34.89 14000.0 34.53
2020-10-19 34.91 33.15 34.85 34.79 15900.0 34.43
2020-10-16 34.97 34.97 34.97 34.97 100.0 34.61
2020-10-15 34.97 34.87 34.87 34.97 1100.0 34.61
2020-10-14 34.89 34.02 34.02 34.89 800.0 34.53
2020-10-13 34.97 34.92 34.92 34.92 400.0 34.56
2020-10-12 34.97 34.65 34.97 34.97 1500.0 34.61
2020-10-09 34.83 34.66 34.83 34.66 500.0 34.3
2020-10-08 34.98 34.98 34.98 34.98 1200.0 34.62
2020-10-07 34.98 34.96 34.96 34.98 1100.0 34.62
2020-10-06 35.0 33.65 33.65 35.0 5900.0 34.64
2020-10-05 33.7 33.67 33.7 33.69 1900.0 33.34
2020-10-02 33.58 33.57 33.57 33.58 1000.0 33.23
2020-10-01 33.7 33.01 33.05 33.7 2700.0 33.35
2020-09-30 33.7 32.35 32.87 33.15 3500.0 32.8
2020-09-29 33.7 32.0 32.37 33.35 10000.0 33.0
2020-09-28 33.7 32.3 32.32 33.05 2900.0 32.71
2020-09-25 32.98 30.52 31.75 32.83 5900.0 32.49
2020-09-24 31.75 30.18 30.5 31.75 5800.0 31.42
2020-09-23 32.44 30.74 32.44 31.05 1400.0 30.73
2020-09-22 32.62 32.2 32.51 32.62 900.0 32.28
2020-09-21 32.89 32.21 32.89 32.65 500.0 32.31
2020-09-18 33.0 32.56 32.6 33.0 1000.0 32.66
2020-09-17 32.7 32.25 32.25 32.6 900.0 32.26
2020-09-16 33.45 32.78 32.85 32.8 2600.0 32.46
2020-09-15 32.8 32.8 32.8 32.8 800.0 32.46
2020-09-14 32.8 32.8 32.8 32.8 200.0 32.46
2020-09-11 33.01 32.38 32.85 32.38 1600.0 32.04
2020-09-10 34.01 32.8 33.56 33.96 5700.0 33.61
2020-09-09 33.95 33.01 33.5 33.56 3600.0 33.21
2020-09-08 33.98 33.98 33.98 33.98 0.0 33.63
2020-09-04 33.98 33.98 33.98 33.98 1000.0 33.63
2020-09-03 35.0 34.21 34.21 34.5 1800.0 34.14
2020-09-02 35.52 35.45 35.45 35.52 1700.0 34.64
2020-09-01 35.5 35.23 35.28 35.5 1300.0 34.62
2020-08-31 35.5 34.8 35.38 35.31 1300.0 34.43
2020-08-28 35.04 34.55 34.6 35.04 5200.0 34.17
2020-08-27 34.6 34.29 34.5 34.59 4600.0 33.73
2020-08-26 34.6 34.13 34.48 34.54 4000.0 33.68
2020-08-25 34.48 33.84 34.21 34.46 4900.0 33.61
2020-08-24 34.61 34.0 34.03 34.45 11900.0 33.6
2020-08-21 33.63 33.63 33.63 33.63 200.0 32.8
2020-08-20 34.0 32.87 32.87 34.0 700.0 33.16
2020-08-19 33.74 33.58 33.58 33.58 6500.0 32.75
2020-08-18 33.55 31.5 33.55 32.96 110100.0 32.14
2020-08-17 33.51 33.25 33.3 33.25 3600.0 32.43
2020-08-14 33.42 33.42 33.42 33.42 0.0 32.59
2020-08-13 33.42 33.42 33.42 33.42 600.0 32.59
2020-08-12 33.33 32.5 32.5 33.17 4500.0 32.35
2020-08-11 32.76 32.27 32.73 32.5 1500.0 31.69
2020-08-10 32.9 31.88 31.88 32.45 8500.0 31.65
2020-08-07 31.68 31.2 31.36 31.58 24300.0 30.8
2020-08-06 31.62 31.07 31.11 31.55 25100.0 30.77
2020-08-05 31.58 30.46 30.5 31.2 24600.0 30.43
2020-08-04 32.16 30.75 31.43 30.8 46000.0 30.04
2020-08-03 32.12 31.32 31.46 31.4 32300.0 30.62
2020-07-31 33.0 30.93 32.01 31.04 53100.0 30.27
2020-07-30 32.49 31.2 31.2 31.95 1900.0 31.16
2020-07-29 31.55 31.0 31.35 31.24 4100.0 30.47
2020-07-28 31.9 31.25 31.75 31.48 5200.0 30.7
2020-07-27 32.0 31.08 32.0 31.97 7700.0 31.18
2020-07-24 32.05 32.0 32.05 32.0 900.0 31.21
2020-07-23 32.71 32.0 32.71 32.0 1800.0 31.21
2020-07-22 32.38 31.95 32.38 32.0 1700.0 31.21
2020-07-21 32.5 32.02 32.5 32.38 1100.0 31.58
2020-07-20 31.98 30.71 30.71 31.98 3900.0 31.19
2020-07-17 32.49 32.15 32.49 32.3 2900.0 31.5
2020-07-16 32.84 32.25 32.53 32.34 5600.0 31.54
2020-07-15 32.75 32.5 32.75 32.74 1000.0 31.93
2020-07-14 32.52 32.5 32.5 32.5 7100.0 31.69
2020-07-13 32.05 32.0 32.03 32.0 2100.0 31.21
2020-07-10 33.1 32.96 33.1 32.96 600.0 32.14
2020-07-09 32.98 29.91 32.24 32.98 4700.0 32.16
2020-07-08 33.37 32.5 33.37 33.08 3700.0 32.26
2020-07-07 33.89 33.89 33.89 33.89 500.0 33.05
2020-07-06 33.93 33.89 33.89 33.89 1300.0 33.05
2020-07-02 33.64 33.39 33.64 33.39 400.0 32.56
2020-07-01 34.27 33.01 33.37 33.28 2000.0 32.45
2020-06-30 34.5 32.3 33.0 32.88 25500.0 32.06
2020-06-29 34.04 32.62 33.76 33.07 6600.0 32.25
2020-06-26 35.4 34.5 35.4 34.87 2300.0 34.01
2020-06-25 35.5 35.5 35.5 35.5 0.0 34.62
2020-06-24 35.5 35.0 35.0 35.5 600.0 34.62
2020-06-23 36.49 36.0 36.0 36.0 19100.0 35.11
2020-06-22 35.32 34.77 35.1 34.97 1200.0 34.1
2020-06-19 36.0 35.38 36.0 35.5 2400.0 34.62
2020-06-18 35.6 35.6 35.6 35.6 200.0 34.72
2020-06-17 35.9 35.0 35.9 35.01 1200.0 34.14
2020-06-16 35.5 35.01 35.01 35.5 1700.0 34.62
2020-06-15 34.84 34.0 34.51 34.74 2100.0 33.88
2020-06-12 35.56 34.73 35.02 34.88 5800.0 34.01
2020-06-11 37.1 34.8 37.1 35.45 4200.0 34.57
2020-06-10 37.83 37.02 37.06 37.44 1900.0 36.51
2020-06-09 39.19 36.33 37.3 37.7 24300.0 36.76
2020-06-08 37.73 37.25 37.5 37.44 6300.0 36.51
2020-06-05 37.86 36.99 37.4 37.44 8800.0 36.51
2020-06-04 37.73 37.05 37.11 37.24 6200.0 36.32
2020-06-03 37.98 36.96 37.98 37.77 7500.0 36.21
2020-06-02 38.0 37.5 37.62 37.9 41900.0 36.33
2020-06-01 37.7 37.48 37.7 37.5 10700.0 35.95
2020-05-29 38.7 37.25 38.7 37.44 11100.0 35.89
2020-05-28 39.0 37.99 37.99 39.0 1300.0 37.39
2020-05-27 37.76 37.0 37.4 37.55 5200.0 36.0
2020-05-26 37.5 36.75 37.0 36.75 5900.0 35.23
2020-05-22 36.8 36.8 36.8 36.8 200.0 35.28
2020-05-21 37.49 36.04 37.49 37.0 1800.0 35.47
2020-05-20 37.25 36.8 36.8 37.25 700.0 35.71
2020-05-19 36.1 35.7 35.7 36.1 500.0 34.61
2020-05-18 36.53 36.25 36.53 36.26 2100.0 34.76
2020-05-15 36.4 35.8 35.97 35.8 2300.0 34.32
2020-05-14 35.9 35.21 35.21 35.84 10400.0 34.36
2020-05-13 37.01 35.8 36.79 36.0 1800.0 34.51
2020-05-12 37.85 37.26 37.85 37.26 4900.0 35.72
2020-05-11 37.85 37.0 37.0 37.55 6300.0 36.0
2020-05-08 38.38 37.26 37.26 38.0 3300.0 36.43
2020-05-07 38.0 37.23 37.23 37.4 1200.0 35.85
2020-05-06 38.5 36.17 38.0 36.18 7300.0 34.68
2020-05-05 39.8 39.8 39.8 39.8 0.0 38.15
2020-05-04 39.8 38.72 39.0 39.8 1400.0 38.15
2020-05-01 40.0 39.0 40.0 39.81 1700.0 38.16
2020-04-30 41.25 40.5 40.5 40.98 2500.0 39.28
2020-04-29 40.88 40.0 40.88 40.88 700.0 39.19
2020-04-28 40.0 39.01 39.01 39.75 11700.0 38.1
2020-04-27 40.38 39.5 40.38 40.0 2300.0 38.34
2020-04-24 40.3 39.2 39.38 40.3 1800.0 38.63
2020-04-23 39.4 38.31 38.33 39.4 2400.0 37.77
2020-04-22 38.38 37.55 38.38 38.33 1300.0 36.74
2020-04-21 38.95 38.95 38.95 38.95 0.0 37.34
2020-04-20 38.95 38.95 38.95 38.95 0.0 37.34
2020-04-17 38.97 38.39 38.97 38.95 800.0 37.34
2020-04-16 38.51 38.5 38.5 38.5 1200.0 36.91
2020-04-15 39.91 39.0 39.91 39.15 2700.0 37.53
2020-04-14 40.95 40.01 40.15 40.15 7500.0 38.49
2020-04-13 40.55 39.0 40.0 39.0 3300.0 37.39
2020-04-09 43.21 39.0 41.84 40.5 13200.0 38.82
2020-04-08 35.2 33.0 33.03 34.51 3700.0 33.08
2020-04-07 33.32 31.25 32.0 33.32 4500.0 31.94
2020-04-06 31.93 30.16 30.25 31.01 6200.0 29.73
2020-04-03 29.8 28.0 28.0 29.8 8000.0 28.57
2020-04-02 30.01 28.0 28.75 28.51 6000.0 27.33
2020-04-01 29.75 27.5 29.75 28.76 4500.0 27.57
2020-03-31 34.66 31.08 32.0 31.08 10400.0 29.79
2020-03-30 32.23 28.15 28.15 30.74 33900.0 29.47
2020-03-27 32.35 30.1 30.1 32.21 2400.0 30.88
2020-03-26 33.0 28.59 28.59 32.12 15400.0 30.79
2020-03-25 31.0 28.05 28.91 28.89 34800.0 27.69
2020-03-24 30.0 24.64 24.64 29.5 17800.0 28.28
2020-03-23 25.84 22.56 24.16 23.25 13100.0 22.29
2020-03-20 31.98 24.55 29.46 26.8 22100.0 25.69
2020-03-19 30.5 25.0 25.0 29.53 34800.0 28.31
2020-03-18 36.5 18.91 36.5 26.91 44200.0 25.8
2020-03-17 37.0 35.06 35.78 36.13 4800.0 34.63
2020-03-16 38.12 32.66 38.01 34.73 61400.0 33.29
2020-03-13 41.0 38.5 41.0 40.0 10600.0 38.34
2020-03-12 43.0 37.94 43.0 40.0 22000.0 38.34
2020-03-11 50.4 45.5 50.4 46.5 10100.0 44.57
2020-03-10 50.55 50.3 50.45 50.51 1500.0 48.42
2020-03-09 52.78 50.1 52.78 50.2 11600.0 48.12
2020-03-06 55.44 52.56 54.03 54.9 7800.0 52.63
2020-03-05 56.86 55.75 56.56 55.92 6300.0 53.6
2020-03-04 57.96 57.31 57.95 57.71 9300.0 54.45
2020-03-03 59.22 56.25 58.0 57.0 8100.0 53.78
2020-03-02 59.49 56.92 57.8 58.0 5300.0 54.72
2020-02-28 59.0 55.77 57.85 57.0 51700.0 53.78
2020-02-27 59.55 57.21 58.9 57.98 17700.0 54.7
2020-02-26 58.5 57.25 58.02 58.33 7300.0 55.03
2020-02-25 61.02 58.02 61.0 58.14 10900.0 54.85
2020-02-24 62.75 61.38 62.75 61.5 4900.0 58.02
2020-02-21 63.02 62.77 62.77 63.02 1100.0 59.46
2020-02-20 63.5 63.0 63.13 63.3 21400.0 59.72
2020-02-19 63.3 62.99 63.08 62.99 1300.0 59.43
2020-02-18 63.25 63.25 63.25 63.25 0.0 59.68