ストックスクリーナーアプリを入手
27.79
1.16%
0.32
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $28.23 | $27.27 | $0.965 | 9,581,821.0 | +1.16% |
| 2024-12-19 | $27.95 | $27.11 | $0.84 | 4,160,924.0 | +2.23% |
| 2024-12-18 | $28.01 | $26.64 | $1.37 | 5,197,975.0 | -2.93% |
| 2024-12-17 | $28.01 | $27.30 | $0.71 | 3,116,946.0 | -0.25% |
| 2024-12-16 | $27.80 | $26.91 | $0.89 | 2,358,484.0 | +2.10% |
| 2024-12-13 | $27.35 | $26.96 | $0.3897 | 2,498,333.0 | -0.18% |
| 2024-12-12 | $27.40 | $26.02 | $1.38 | 2,569,068.0 | +2.83% |
| 2024-12-11 | $26.63 | $26.07 | $0.555 | 1,711,611.0 | +0.95% |
| 2024-12-10 | $26.34 | $25.84 | $0.50 | 1,589,391.0 | +0.54% |
| 2024-12-09 | $26.44 | $26.02 | $0.42 | 1,616,903.0 | -1.81% |
| 2024-12-06 | $26.65 | $25.93 | $0.72 | 1,911,474.0 | +1.14% |
| 2024-12-05 | $26.96 | $26.24 | $0.7195 | 1,798,939.0 | -2.12% |
| 2024-12-04 | $26.88 | $26.22 | $0.66 | 1,848,884.0 | +1.28% |
| 2024-12-03 | $26.88 | $26.46 | $0.4199 | 1,386,973.0 | -0.23% |
| 2024-12-02 | $27.32 | $26.51 | $0.805 | 3,762,753.0 | -2.99% |
| 2024-11-29 | $27.57 | $27.10 | $0.475 | 2,073,022.0 | +0.66% |
| 2024-11-27 | $27.50 | $26.82 | $0.68 | 1,525,219.0 | -0.80% |
| 2024-11-26 | $28.08 | $27.38 | $0.70 | 5,038,999.0 | -1.65% |
| 2024-11-25 | $28.22 | $27.46 | $0.76 | 5,625,327.0 | +2.76% |
| 2024-11-22 | $27.18 | $24.92 | $2.26 | 6,449,046.0 | +9.13% |
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。
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 | 54,692,300.0 | +1.50% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $17.59 | $15.93 | $1.66 | 30,611,562.0 | -4.93% |
| 2022-11 | $17.93 | $15.81 | $2.12 | 29,026,693.0 | +5.24% |
| 2022-10 | $16.87 | $14.07 | $2.80 | 46,183,770.0 | +18.58% |
| 2022-09 | $16.27 | $13.72 | $2.55 | 51,112,266.0 | -8.44% |
| 2022-08 | $16.26 | $14.61 | $1.65 | 43,872,331.0 | -2.05% |
| 2022-07 | $17.32 | $14.75 | $2.57 | 51,885,882.0 | -2.13% |
| 2022-06 | $20.17 | $14.60 | $5.57 | 53,761,251.0 | -18.63% |
| 2022-05 | $19.73 | $15.34 | $4.39 | 69,539,367.0 | +17.10% |
| 2022-04 | $18.71 | $16.07 | $2.64 | 45,593,530.0 | -8.88% |
| 2022-03 | $19.72 | $16.80 | $2.92 | 66,607,413.0 | -6.80% |
| 2022-02 | $20.75 | $18.20 | $2.55 | 56,152,633.0 | +7.42% |
| 2022-01 | $20.88 | $16.36 | $4.52 | 48,750,205.0 | -6.76% |
1.74%
大文字化:
|
ボリューム (24 時間):