SLM Corp.

SLMBP
🏛️ 美国 →
76.34
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 75.41 75.41 75.41 75.41 0.7K
15:59 75.51 75.51 75.41 75.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 75.65 76.34 74.73 76.34 0.1M
2025-09-29 74.86 75.72 74.86 75.30 0.0M
2025-09-26 75.41 75.41 75.41 75.41 0.0M
2025-09-25 75.64 76.00 75.01 75.03 0.0M
2025-09-24 76.00 76.11 75.47 76.00 0.0M
2025-09-23 75.85 75.85 75.47 75.47 0.0M
2025-09-22 76.11 75.99 75.78 75.85 0.0M
2025-09-19 75.71 75.90 75.90 75.90 0.0M
2025-09-18 75.71 76.13 75.71 76.13 0.0M
2025-09-17 76.03 76.03 76.03 76.03 0.0M
2025-09-16 76.28 76.43 76.25 76.26 0.0M
2025-09-15 75.85 76.80 75.85 76.10 0.0M
2025-09-12 76.37 76.37 76.24 76.24 0.0M
2025-09-11 76.15 76.81 76.15 76.37 0.0M
2025-09-10 75.35 76.03 75.13 75.85 0.0M
2025-09-09 75.16 75.37 75.02 75.37 0.0M
2025-09-08 75.29 75.51 75.26 75.33 0.0M
2025-09-05 74.75 75.77 74.18 75.15 0.0M
2025-09-04 74.96 75.13 74.84 75.13 0.0M
2025-09-03 76.28 76.44 75.84 76.23 0.0M
2025-09-02 76.39 76.81 76.15 76.17 0.0M
2025-08-29 75.94 76.30 75.94 76.14 0.0M
2025-08-28 76.10 76.30 76.10 76.10 0.0M
2025-08-27 76.20 76.23 76.09 76.14 0.0M
2025-08-26 76.26 76.30 76.07 76.15 0.0M
2025-08-25 77.47 77.47 75.90 75.90 0.0M
2025-08-22 76.05 77.50 76.04 76.04 0.0M
2025-08-21 77.50 77.50 76.02 76.02 0.0M
2025-08-20 76.07 76.39 76.03 76.03 0.0M
2025-08-19 76.18 76.56 75.72 75.78 0.0M
2025-08-18 75.37 76.80 75.37 76.05 0.0M
2025-08-15 75.34 76.50 75.34 76.07 0.0M
2025-08-14 75.76 76.30 75.76 76.30 0.0M
2025-08-13 76.10 76.18 75.52 75.70 0.0M
2025-08-12 76.20 76.20 75.97 75.97 0.0M
2025-08-11 75.48 77.71 75.48 76.22 0.0M
2025-08-08 76.00 76.40 75.96 75.96 0.0M
2025-08-07 76.08 76.41 75.82 76.41 0.0M
2025-08-06 76.10 76.12 75.98 75.98 0.0M
2025-08-05 75.95 76.12 75.50 75.76 0.0M
2025-08-04 75.97 76.45 75.22 75.41 0.0M
2025-08-01 75.50 83.05 75.50 75.90 0.0M
2025-07-31 75.75 75.82 75.50 75.50 0.0M
2025-07-30 75.92 75.92 75.92 75.92 0.0M
2025-07-29 75.70 75.75 75.50 75.65 0.0M
2025-07-28 75.86 75.86 75.70 75.70 0.0M
2025-07-25 75.95 76.00 75.90 76.00 0.0M
2025-07-24 75.75 78.89 75.50 75.91 0.0M
2025-07-23 75.90 75.94 75.55 75.55 0.0M
2025-07-22 75.90 75.90 75.90 75.90 0.0M
2025-07-21 75.47 75.89 75.47 75.89 0.0M
2025-07-18 75.72 75.89 75.70 75.89 0.0M
2025-07-17 75.99 76.00 75.58 75.95 0.0M
2025-07-16 76.00 76.00 75.12 75.46 0.0M
2025-07-15 75.43 76.00 75.43 75.53 0.0M
2025-07-14 75.80 75.81 75.80 75.81 0.0M
2025-07-11 74.52 75.70 74.52 75.66 0.0M
2025-07-10 73.64 74.99 73.32 74.39 0.0M
2025-07-09 73.22 73.65 72.80 73.65 0.0M
2025-07-08 73.04 73.22 72.64 73.22 0.0M
2025-07-07 74.00 74.00 72.33 73.07 0.0M
2025-07-03 73.94 73.98 73.31 73.62 0.0M
2025-07-02 72.94 73.40 72.94 73.38 0.0M
2025-07-01 72.60 74.35 72.13 73.16 0.0M
2025-06-30 74.75 74.75 72.25 72.29 0.1M
2025-06-27 75.90 75.90 74.43 74.50 0.0M
2025-06-26 75.79 75.81 75.59 75.59 0.0M
2025-06-25 75.45 75.81 75.81 75.81 0.0M
2025-06-24 75.30 75.66 75.30 75.66 0.0M
2025-06-23 75.06 75.33 75.06 75.33 0.0M
2025-06-20 75.25 75.81 75.25 75.72 0.0M
2025-06-18 76.35 76.35 75.02 75.73 0.0M
2025-06-17 76.70 76.96 76.06 76.50 0.0M
2025-06-16 76.95 77.33 75.40 77.00 0.0M
2025-06-13 76.39 77.30 75.79 77.30 0.0M
2025-06-12 77.41 77.41 76.50 76.74 0.0M
2025-06-11 77.67 78.24 76.69 76.69 0.0M
2025-06-10 78.50 78.50 77.40 77.45 0.0M
2025-06-09 79.02 79.02 77.31 79.00 0.0M
2025-06-06 78.48 79.05 78.48 79.00 0.0M
2025-06-05 78.94 79.71 77.58 78.33 0.0M
2025-06-04 80.79 80.79 77.62 79.50 0.0M
2025-06-03 79.61 83.15 79.52 79.52 0.0M
2025-06-02 78.10 79.61 78.02 79.61 0.0M
2025-05-30 76.10 79.09 76.10 78.75 0.0M
2025-05-29 76.33 76.33 76.33 76.33 0.0M
2025-05-28 76.00 76.58 75.49 76.58 0.0M
2025-05-27 75.27 76.60 75.27 76.60 0.0M
2025-05-23 75.50 75.73 75.50 75.73 0.0M
2025-05-22 75.82 75.82 75.50 75.55 0.0M
2025-05-21 75.68 75.90 75.68 75.82 0.0M
2025-05-20 75.27 75.68 75.27 75.66 0.0M
2025-05-19 74.99 75.26 74.99 75.25 0.0M
2025-05-16 75.52 75.65 75.21 75.50 0.0M
2025-05-15 75.44 75.44 75.44 75.44 0.0M
2025-05-14 75.32 75.79 75.32 75.44 0.0M
2025-05-13 75.64 75.65 75.28 75.50 0.0M
2025-05-12 75.61 75.65 75.06 75.65 0.0M
2025-05-09 75.00 75.15 75.00 75.00 0.0M
2025-05-08 74.80 75.25 74.80 75.00 0.0M
2025-05-07 74.80 75.00 73.85 75.00 0.0M
2025-05-06 74.14 74.98 73.74 74.50 0.0M
2025-05-05 74.75 75.15 73.33 74.20 0.0M
2025-05-02 75.14 75.49 75.01 75.30 0.0M
2025-05-01 74.00 75.10 74.00 74.93 0.0M
2025-04-30 74.56 74.56 74.29 74.45 0.0M
2025-04-29 74.55 74.75 74.55 74.75 0.0M
2025-04-28 73.76 74.58 72.40 74.58 0.0M
2025-04-25 73.68 73.80 72.74 73.80 0.0M
2025-04-24 73.85 73.97 73.85 73.97 0.0M
2025-04-23 72.54 73.59 72.54 73.50 0.0M
2025-04-22 70.72 71.79 70.72 71.79 0.0M
2025-04-21 70.25 71.43 70.00 70.45 0.0M
2025-04-17 69.95 69.95 69.95 69.95 0.0M
2025-04-16 69.86 69.86 69.29 69.34 0.0M
2025-04-15 69.66 71.35 69.66 70.13 0.0M
2025-04-14 70.46 70.46 69.96 70.03 0.0M
2025-04-11 69.34 71.12 69.00 70.07 0.0M
2025-04-10 69.20 71.12 69.00 71.12 0.0M
2025-04-09 68.00 69.99 68.00 69.99 0.0M
2025-04-08 68.75 68.93 67.81 67.92 0.0M
2025-04-07 70.55 70.55 65.50 67.81 0.0M
2025-04-04 73.00 73.00 70.54 70.55 0.0M
2025-04-03 73.15 73.70 73.15 73.25 0.0M
2025-04-02 74.33 74.44 73.50 73.83 0.0M
2025-04-01 73.00 74.37 73.00 74.37 0.0M
2025-03-31 75.45 75.45 73.70 73.70 0.0M
2025-03-28 75.58 75.58 75.51 75.51 0.0M
2025-03-27 75.45 75.69 75.45 75.69 0.0M
2025-03-26 75.56 75.99 75.55 75.55 0.0M
2025-03-25 75.12 75.69 75.06 75.55 0.0M
2025-03-24 75.12 75.69 75.12 75.69 0.0M
2025-03-21 75.14 75.27 74.93 74.93 0.0M
2025-03-20 75.60 75.60 75.08 75.08 0.0M
2025-03-19 75.23 75.34 75.23 75.34 0.0M
2025-03-18 74.65 75.00 74.55 75.00 0.0M
2025-03-17 74.46 75.18 74.10 74.77 0.0M
2025-03-14 74.07 74.99 74.07 74.99 0.0M
2025-03-13 74.43 74.43 73.94 74.32 0.0M
2025-03-12 74.43 74.43 74.43 74.43 0.0M
2025-03-11 74.38 74.38 73.91 73.96 0.0M
2025-03-10 74.05 74.05 74.05 74.05 0.0M
2025-03-07 73.50 74.73 73.50 74.10 0.0M
2025-03-06 73.75 74.79 72.70 74.70 0.0M
2025-03-05 74.49 74.78 74.49 74.55 0.0M
2025-03-04 75.79 75.79 75.33 75.70 0.0M
2025-03-03 75.83 75.83 75.42 75.79 0.0M
2025-02-28 75.60 75.83 75.60 75.83 0.0M
2025-02-27 75.70 76.24 75.70 75.80 0.0M
2025-02-26 75.74 76.22 75.73 76.22 0.0M
2025-02-25 75.51 75.75 75.50 75.74 0.0M
2025-02-24 75.50 75.71 75.50 75.71 0.0M
2025-02-21 76.10 76.10 75.55 75.69 0.0M
2025-02-20 75.73 75.88 75.55 75.55 0.0M
2025-02-19 76.00 76.12 75.79 75.93 0.0M
2025-02-18 76.14 76.15 75.62 75.62 0.0M
2025-02-14 75.53 75.90 75.34 75.68 0.0M
2025-02-13 75.53 75.79 75.06 75.60 0.0M
2025-02-12 75.74 75.74 75.29 75.29 0.0M
2025-02-11 75.72 75.72 75.42 75.46 0.0M
2025-02-10 75.84 75.84 75.50 75.50 0.0M
2025-02-07 75.55 75.57 75.42 75.57 0.0M
2025-02-06 75.46 75.46 75.46 75.46 0.0M
2025-02-05 75.22 75.35 75.11 75.31 0.0M
2025-02-04 75.23 75.23 75.15 75.20 0.0M
2025-02-03 75.38 75.38 74.73 74.94 0.0M
2025-01-31 74.81 75.42 74.81 75.02 0.0M
2025-01-30 74.55 75.23 74.55 75.18 0.0M
2025-01-29 75.03 75.24 74.97 75.17 0.0M
2025-01-28 74.55 75.11 74.51 74.89 0.0M
2025-01-27 74.98 75.40 74.90 75.13 0.0M
2025-01-24 74.07 75.29 74.07 75.27 0.0M
2025-01-23 74.40 74.61 74.40 74.45 0.0M
2025-01-22 74.37 74.49 73.86 74.44 0.0M
2025-01-21 73.68 74.55 73.68 74.44 0.0M
2025-01-17 73.89 73.98 73.65 73.65 0.0M
2025-01-16 73.71 73.71 73.29 73.30 0.0M
2025-01-15 73.47 73.80 72.61 73.19 0.0M
2025-01-14 73.00 73.47 73.00 73.22 0.0M
2025-01-13 72.97 72.97 72.60 72.90 0.0M
2025-01-10 73.69 73.69 72.71 73.20 0.0M
2025-01-08 74.00 74.00 73.57 73.89 0.0M
2025-01-07 74.10 74.10 74.10 74.10 0.0M
2025-01-06 74.07 74.07 73.72 73.90 0.0M
2025-01-03 73.92 74.42 73.92 74.00 0.0M
2025-01-02 74.28 74.28 73.50 74.00 0.0M