ストックスクリーナーアプリを入手
27.28
2.68%
-0.75
アフターアワーズ：
26.46
-0.82
-3.01%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $28.05 | $27.10 | $0.944 | 2,231,754.0 | -2.68% |
| 2026-08-14 | $28.07 | $27.54 | $0.535 | 1,207,831.0 | +1.05% |
| 2026-08-13 | $28.27 | $27.43 | $0.84 | 2,965,783.0 | -0.82% |
| 2026-08-12 | $28.03 | $27.15 | $0.88 | 1,968,547.0 | +2.98% |
| 2026-08-11 | $27.84 | $27.08 | $0.7625 | 1,355,968.0 | -0.59% |
| 2026-08-10 | $27.66 | $27.12 | $0.535 | 2,431,989.0 | -0.18% |
| 2026-08-07 | $27.52 | $26.98 | $0.55 | 1,497,570.0 | -0.15% |
| 2026-08-06 | $27.68 | $27.34 | $0.34 | 1,972,042.0 | -0.22% |
| 2026-08-05 | $27.95 | $27.31 | $0.64 | 1,902,869.0 | -1.40% |
| 2026-08-04 | $27.92 | $27.00 | $0.92 | 2,056,977.0 | +2.80% |
| 2026-08-03 | $27.34 | $26.03 | $1.31 | 3,223,365.0 | +4.23% |
| 2026-07-31 | $26.19 | $25.56 | $0.63 | 1,968,130.0 | +0.62% |
| 2026-07-30 | $25.93 | $24.93 | $1.00 | 2,386,727.0 | +0.58% |
| 2026-07-29 | $25.90 | $24.90 | $1.00 | 3,509,693.0 | +1.98% |
| 2026-07-28 | $25.82 | $25.05 | $0.77 | 2,711,359.0 | -0.90% |
| 2026-07-27 | $25.48 | $24.27 | $1.21 | 3,203,552.0 | +4.65% |
| 2026-07-24 | $24.52 | $23.00 | $1.52 | 6,262,594.0 | +0.45% |
| 2026-07-23 | $25.18 | $24.00 | $1.18 | 5,656,655.0 | -4.12% |
| 2026-07-22 | $25.35 | $24.93 | $0.42 | 1,796,110.0 | +0.14% |
| 2026-07-21 | $25.45 | $24.80 | $0.655 | 2,717,589.0 | -0.57% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $28.27 | $26.03 | $2.24 | 25,046,449.0 | +4.92% |
| 2026-07 | $26.19 | $23.00 | $3.19 | 68,805,340.0 | +0.23% |
| 2026-06 | $26.14 | $21.26 | $4.88 | 64,703,400.0 | +17.27% |
| 2026-05 | $23.25 | $20.93 | $2.32 | 37,868,750.0 | -4.16% |
| 2026-04 | $24.62 | $20.72 | $3.91 | 81,804,296.0 | +7.80% |
| 2026-03 | $21.82 | $17.77 | $4.05 | 96,803,227.0 | +14.25% |
| 2026-02 | $28.28 | $18.71 | $9.57 | 78,964,349.0 | -30.98% |
| 2026-01 | $29.33 | $25.77 | $3.56 | 56,235,062.0 | +0.33% |
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 | 76,044,944.0 | -7.17% |
| 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% |
2.89%
0.11%
大文字化:
|
ボリューム (24 時間):