ストックスクリーナーアプリを入手
27.52
0.51%
-0.14
アフターアワーズ：
27.52
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $27.68 | $27.34 | $0.34 | 1,089,315.0 | -0.51% |
| 2025-12-24 | $27.80 | $27.47 | $0.33 | 913,102.0 | +0.14% |
| 2025-12-23 | $28.05 | $27.48 | $0.565 | 1,831,708.0 | +0.33% |
| 2025-12-22 | $27.55 | $27.24 | $0.305 | 2,069,143.0 | +0.66% |
| 2025-12-19 | $27.44 | $26.93 | $0.51 | 6,396,077.0 | +1.37% |
| 2025-12-18 | $27.42 | $26.85 | $0.57 | 2,771,968.0 | +0.37% |
| 2025-12-17 | $27.52 | $26.82 | $0.695 | 3,098,883.0 | +0.15% |
| 2025-12-16 | $27.00 | $26.49 | $0.51 | 2,605,191.0 | +1.32% |
| 2025-12-15 | $27.17 | $26.47 | $0.70 | 3,728,187.0 | -1.49% |
| 2025-12-12 | $27.83 | $26.84 | $0.985 | 3,148,972.0 | -1.75% |
| 2025-12-11 | $27.93 | $27.06 | $0.875 | 4,575,161.0 | +0.00% |
| 2025-12-10 | $27.73 | $25.98 | $1.75 | 8,482,042.0 | +4.33% |
| 2025-12-09 | $26.91 | $24.87 | $2.04 | 19,994,752.0 | -14.96% |
| 2025-12-08 | $31.06 | $30.26 | $0.80 | 3,089,752.0 | +0.62% |
| 2025-12-05 | $30.77 | $29.76 | $1.01 | 2,274,401.0 | +1.84% |
| 2025-12-04 | $30.39 | $29.97 | $0.415 | 1,575,897.0 | +0.02% |
| 2025-12-03 | $30.44 | $29.68 | $0.755 | 1,718,838.0 | +1.07% |
| 2025-12-02 | $30.12 | $29.64 | $0.485 | 2,136,933.0 | +0.07% |
| 2025-12-01 | $29.87 | $29.01 | $0.86 | 1,650,001.0 | +1.57% |
| 2025-11-28 | $29.42 | $29.16 | $0.26 | 565,308.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.06 | $24.87 | $6.19 | 74,239,638.0 | -6.08% |
| 2025-11 | $29.42 | $25.95 | $3.48 | 42,190,186.0 | +9.12% |
| 2025-10 | $30.00 | $25.12 | $4.88 | 76,639,197.0 | -3.00% |
| 2025-09 | $32.02 | $26.77 | $5.25 | 68,763,473.0 | -11.51% |
| 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% |
0.86%
0.16%
大文字化:
|
ボリューム (24 時間):