ストックスクリーナーアプリを入手
28.08
1.27%
-0.36
Slm Corp (SLM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $28.45 | $27.94 | $0.51 | 3,010,655.0 | -1.27% |
| 2025-09-24 | $28.50 | $28.00 | $0.50 | 2,302,113.0 | +1.64% |
| 2025-09-23 | $28.70 | $27.95 | $0.75 | 2,551,418.0 | -2.00% |
| 2025-09-22 | $28.67 | $28.15 | $0.52 | 2,699,482.0 | +0.42% |
| 2025-09-19 | $28.64 | $28.03 | $0.61 | 6,981,867.0 | -0.07% |
| 2025-09-18 | $28.84 | $28.09 | $0.748 | 3,042,984.0 | +1.17% |
| 2025-09-17 | $28.48 | $27.85 | $0.625 | 4,116,064.0 | +0.29% |
| 2025-09-16 | $28.50 | $27.67 | $0.83 | 2,735,460.0 | +0.65% |
| 2025-09-15 | $28.34 | $27.77 | $0.575 | 5,045,274.0 | -0.96% |
| 2025-09-12 | $29.16 | $28.09 | $1.08 | 4,032,215.0 | -3.10% |
| 2025-09-11 | $29.09 | $28.68 | $0.41 | 3,464,913.0 | +0.76% |
| 2025-09-10 | $29.90 | $28.67 | $1.23 | 2,935,912.0 | -3.39% |
| 2025-09-09 | $30.39 | $29.06 | $1.33 | 4,904,420.0 | -2.04% |
| 2025-09-08 | $31.27 | $30.30 | $0.965 | 2,625,845.0 | -2.15% |
| 2025-09-05 | $32.02 | $30.79 | $1.24 | 1,846,258.0 | -2.08% |
| 2025-09-04 | $31.78 | $30.76 | $1.02 | 1,578,825.0 | +2.92% |
| 2025-09-03 | $31.18 | $30.48 | $0.705 | 1,809,546.0 | -0.36% |
| 2025-09-02 | $31.67 | $30.32 | $1.35 | 1,998,974.0 | -0.96% |
| 2025-08-29 | $31.47 | $31.03 | $0.44 | 1,709,492.0 | -0.10% |
| 2025-08-28 | $31.88 | $31.29 | $0.59 | 1,474,249.0 | -1.26% |
| 2025-08-27 | $32.07 | $31.68 | $0.39 | 1,706,773.0 | -0.44% |
Slm Corp (SLM) 株の年ごとの株価履歴
この詳細な分析では、Slm Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSLM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Slm Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のSlm Corp (SLM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $32.02 | $27.67 | $4.35 | 60,692,880.0 | -10.23% |
| 2025-08 | $33.16 | $29.52 | $3.64 | 38,527,009.0 | -1.64% |
| 2025-07 | $34.97 | $30.39 | $4.58 | 50,596,193.0 | -3.02% |
| 2025-06 | $33.37 | $30.96 | $2.41 | 38,009,427.0 | +1.30% |
| 2025-05 | $34.55 | $28.78 | $5.77 | 43,136,667.0 | +11.97% |
| 2025-04 | $30.70 | $23.81 | $6.89 | 57,220,231.0 | -1.57% |
| 2025-03 | $30.82 | $27.73 | $3.09 | 74,184,110.0 | -2.72% |
| 2025-02 | $32.65 | $27.06 | $5.59 | 53,476,466.0 | +8.17% |
| 2025-01 | $31.49 | $26.55 | $4.94 | 53,250,138.0 | +1.20% |
2024年のSlm Corp (SLM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $28.23 | $25.84 | $2.39 | 53,168,341.0 | +0.62% |
| 2024-11 | $28.22 | $21.10 | $7.12 | 46,908,190.0 | +24.29% |
| 2024-10 | $23.72 | $21.54 | $2.18 | 35,544,259.0 | -3.67% |
| 2024-09 | $22.95 | $19.64 | $3.31 | 31,422,350.0 | +3.67% |
| 2024-08 | $22.90 | $19.39 | $3.51 | 26,460,100.0 | -2.78% |
| 2024-07 | $23.95 | $20.32 | $3.63 | 38,143,058.0 | +9.14% |
| 2024-06 | $21.59 | $19.49 | $2.10 | 33,282,336.0 | -3.12% |
| 2024-05 | $22.74 | $20.10 | $2.64 | 32,051,492.0 | +1.27% |
| 2024-04 | $22.37 | $20.48 | $1.89 | 28,088,992.0 | -2.75% |
| 2024-03 | $21.94 | $20.20 | $1.74 | 51,754,352.0 | +4.61% |
| 2024-02 | $20.89 | $18.84 | $2.05 | 43,716,947.0 | +4.78% |
| 2024-01 | $20.61 | $18.04 | $2.57 | 45,863,059.0 | +3.97% |
2023年のSlm Corp (SLM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.36 | $14.83 | $4.53 | 49,965,722.0 | +27.21% |
| 2023-11 | $15.24 | $12.99 | $2.25 | 41,161,649.0 | +15.62% |
| 2023-10 | $13.72 | $12.26 | $1.46 | 42,567,952.0 | -4.55% |
| 2023-09 | $14.69 | $13.42 | $1.27 | 42,064,949.0 | -4.35% |
| 2023-08 | $16.21 | $13.98 | $2.23 | 28,601,350.0 | -11.99% |
| 2023-07 | $16.94 | $15.41 | $1.53 | 45,068,527.0 | -0.86% |
| 2023-06 | $17.48 | $15.10 | $2.38 | 47,288,243.0 | +6.95% |
| 2023-05 | $16.07 | $13.51 | $2.56 | 56,091,354.0 | +1.60% |
| 2023-04 | $15.89 | $12.11 | $3.78 | 50,228,907.0 | +21.23% |
| 2023-03 | $14.44 | $10.81 | $3.63 | 76,704,645.0 | -13.84% |
| 2023-02 | $17.91 | $14.17 | $3.74 | 57,189,660.0 | -18.16% |
| 2023-01 | $17.73 | $15.94 | $1.79 | 24,048,187.0 | +5.84% |
2.95%
2.25%
大文字化:
|
ボリューム (24 時間):