SLM

SLM
🏛️ usa →
27.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.51 16.76 16.29 16.60 2.4M
2022-12-29 16.41 16.77 16.34 16.67 0.9M
2022-12-28 16.53 16.66 16.26 16.26 0.9M
2022-12-27 16.61 16.70 16.41 16.54 1.0M
2022-12-23 16.32 16.56 16.27 16.53 0.6M
2022-12-22 16.49 16.49 16.10 16.41 1.1M
2022-12-21 16.53 16.73 16.51 16.63 1.4M
2022-12-20 16.02 16.40 15.93 16.33 1.3M
2022-12-19 16.20 16.42 16.05 16.08 1.8M
2022-12-16 16.33 16.46 16.02 16.04 4.6M
2022-12-15 16.43 16.88 16.14 16.45 2.0M
2022-12-14 16.70 17.00 16.66 16.70 1.2M
2022-12-13 17.44 17.59 16.67 16.84 1.6M
2022-12-12 16.58 16.96 16.53 16.85 0.9M
2022-12-09 16.55 16.78 16.45 16.58 0.8M
2022-12-08 16.79 16.92 16.62 16.65 1.0M
2022-12-07 16.71 16.91 16.61 16.69 1.1M
2022-12-06 16.75 17.01 16.52 16.80 2.1M
2022-12-05 16.98 17.06 16.59 16.73 1.4M
2022-12-02 17.07 17.39 17.03 17.20 1.2M
2022-12-01 17.46 17.59 17.15 17.31 1.3M
2022-11-30 17.12 17.54 16.88 17.46 2.8M
2022-11-29 16.76 17.11 16.71 17.10 0.9M
2022-11-28 16.80 17.03 16.69 16.76 1.1M
2022-11-25 17.11 17.31 16.81 17.09 0.5M
2022-11-23 16.94 17.33 16.89 17.16 0.9M
2022-11-22 16.83 16.98 16.70 16.96 1.1M
2022-11-21 16.45 16.69 16.33 16.66 2.9M
2022-11-18 17.04 17.08 16.34 16.49 2.3M
2022-11-17 16.74 16.94 16.64 16.79 1.3M
2022-11-16 17.20 17.34 16.84 17.07 1.1M
2022-11-15 17.42 17.71 17.28 17.30 1.3M
2022-11-14 17.52 17.69 17.14 17.14 1.0M
2022-11-11 17.28 17.93 17.28 17.69 1.5M
2022-11-10 17.09 17.59 17.09 17.49 1.4M
2022-11-09 16.55 16.86 16.42 16.46 0.8M
2022-11-08 16.70 16.90 16.61 16.80 0.8M
2022-11-07 16.36 16.69 16.23 16.67 1.4M
2022-11-04 16.21 16.51 16.02 16.35 1.6M
2022-11-03 16.01 16.22 15.81 16.07 1.2M
2022-11-02 16.75 16.87 16.23 16.24 1.6M
2022-11-01 16.77 16.91 16.58 16.81 1.4M
2022-10-31 16.70 16.79 16.47 16.59 2.3M
2022-10-28 16.25 16.87 16.15 16.78 2.1M
2022-10-27 15.88 16.49 15.54 16.11 3.3M
2022-10-26 16.29 16.57 15.91 15.96 2.1M
2022-10-25 15.58 16.53 15.48 16.40 3.3M
2022-10-24 15.60 15.68 15.42 15.59 1.3M
2022-10-21 15.21 15.46 14.91 15.43 2.2M
2022-10-20 15.33 15.82 15.16 15.21 1.8M
2022-10-19 15.51 15.73 15.28 15.34 1.4M
2022-10-18 15.96 16.26 15.64 15.72 1.7M
2022-10-17 15.33 15.63 15.25 15.57 2.2M
2022-10-14 15.76 16.03 15.09 15.12 2.3M
2022-10-13 14.98 15.75 14.98 15.68 3.5M
2022-10-12 15.43 15.68 15.28 15.49 1.8M
2022-10-11 15.31 15.80 15.31 15.49 1.9M
2022-10-10 15.54 15.71 15.40 15.42 1.4M
2022-10-07 15.53 15.74 15.20 15.49 2.5M
2022-10-06 15.29 15.93 15.27 15.88 2.7M
2022-10-05 15.31 15.53 14.86 15.48 2.1M
2022-10-04 14.90 15.63 14.90 15.61 2.2M
2022-10-03 14.25 14.70 14.07 14.64 2.2M
2022-09-30 14.08 14.33 13.95 13.99 3.0M
2022-09-29 14.04 14.21 13.81 14.10 3.4M
2022-09-28 13.98 14.38 13.81 14.24 1.7M
2022-09-27 14.10 14.25 13.72 13.89 2.1M
2022-09-26 14.05 14.40 13.90 13.91 1.8M
2022-09-23 14.53 14.59 13.94 14.20 1.4M
2022-09-22 15.05 15.16 14.70 14.71 1.7M
2022-09-21 15.35 15.58 15.09 15.10 1.8M
2022-09-20 15.28 15.39 15.14 15.27 2.2M
2022-09-19 15.06 15.45 15.06 15.44 1.4M
2022-09-16 15.36 15.72 15.02 15.29 7.1M
2022-09-15 15.04 15.59 14.98 15.49 2.5M
2022-09-14 15.15 15.38 14.72 15.08 2.3M
2022-09-13 15.40 15.51 14.97 15.05 2.1M
2022-09-12 15.96 16.27 15.81 15.83 2.0M
2022-09-09 15.67 15.83 15.60 15.80 1.6M
2022-09-08 14.92 15.48 14.80 15.47 2.0M
2022-09-07 14.66 15.17 14.61 15.14 2.7M
2022-09-06 14.63 14.75 14.36 14.57 2.5M
2022-09-02 14.88 15.09 14.62 14.68 2.6M
2022-09-01 15.05 15.09 14.35 14.78 3.3M
2022-08-31 15.02 15.50 15.00 15.28 2.9M
2022-08-30 14.96 15.05 14.82 14.96 2.4M
2022-08-29 14.68 14.93 14.61 14.86 2.1M
2022-08-26 15.35 15.38 14.83 14.84 1.5M
2022-08-25 14.91 15.31 14.79 15.29 1.3M
2022-08-24 14.87 15.07 14.79 14.87 1.5M
2022-08-23 15.03 15.28 14.96 14.97 1.4M
2022-08-22 15.27 15.27 14.94 14.96 2.4M
2022-08-19 15.74 15.85 15.49 15.56 1.4M
2022-08-18 15.91 16.06 15.82 15.95 1.4M
2022-08-17 15.89 16.03 15.76 15.94 1.2M
2022-08-16 15.92 16.26 15.89 16.13 1.9M
2022-08-15 15.87 15.98 15.67 15.90 2.0M
2022-08-12 16.14 16.18 15.91 16.17 1.0M
2022-08-11 15.95 16.21 15.81 15.95 1.9M
2022-08-10 15.37 15.99 15.26 15.80 3.0M
2022-08-09 15.48 15.48 15.01 15.03 2.5M
2022-08-08 15.43 15.84 15.40 15.55 1.8M
2022-08-05 15.18 15.40 15.04 15.33 1.9M
2022-08-04 15.55 15.61 15.33 15.37 1.6M
2022-08-03 15.47 15.63 15.26 15.53 1.8M
2022-08-02 15.82 15.85 15.34 15.37 1.8M
2022-08-01 15.41 16.07 15.32 15.85 3.0M
2022-07-29 15.51 15.66 14.92 15.60 3.8M
2022-07-28 16.50 16.85 14.75 15.51 6.0M
2022-07-27 16.45 17.32 16.36 17.25 2.8M
2022-07-26 16.46 16.68 16.33 16.35 2.5M
2022-07-25 16.90 16.93 16.60 16.66 2.3M
2022-07-22 16.99 17.18 16.54 16.81 3.0M
2022-07-21 16.63 16.96 16.53 16.91 2.2M
2022-07-20 16.54 16.73 16.29 16.66 2.3M
2022-07-19 16.04 16.76 15.94 16.67 3.1M
2022-07-18 15.91 16.13 15.79 15.86 2.7M
2022-07-15 15.78 15.83 15.47 15.75 2.7M
2022-07-14 15.45 15.58 15.31 15.47 1.9M
2022-07-13 15.37 15.82 15.34 15.73 2.2M
2022-07-12 15.91 16.14 15.56 15.65 3.1M
2022-07-11 16.03 16.39 15.89 15.99 1.6M
2022-07-08 16.49 16.49 16.04 16.27 1.3M
2022-07-07 16.15 16.46 16.13 16.42 1.6M
2022-07-06 16.14 16.31 15.57 16.03 4.0M
2022-07-05 16.10 16.37 15.89 16.20 2.5M
2022-07-01 15.93 16.67 15.74 16.54 1.6M
2022-06-30 15.62 16.06 15.43 15.94 2.7M
2022-06-29 15.99 16.17 15.71 16.03 1.4M
2022-06-28 16.53 16.80 16.00 16.10 1.6M
2022-06-27 16.28 16.47 16.15 16.28 1.3M
2022-06-24 15.91 16.30 15.82 16.26 2.6M
2022-06-23 15.61 15.72 15.43 15.67 2.1M
2022-06-22 15.34 15.60 15.12 15.53 2.2M
2022-06-21 16.02 16.04 15.45 15.68 2.1M
2022-06-17 15.03 15.69 14.75 15.60 5.0M
2022-06-16 16.62 16.62 14.60 14.96 4.9M
2022-06-15 17.28 17.38 16.69 17.15 2.4M
2022-06-14 17.10 17.16 16.77 16.99 2.7M
2022-06-13 17.73 17.78 16.90 17.00 2.0M
2022-06-10 18.88 19.16 18.25 18.25 2.5M
2022-06-09 19.62 19.71 19.28 19.29 2.1M
2022-06-08 19.96 20.01 19.57 19.65 2.0M
2022-06-07 19.31 20.17 19.19 20.14 3.7M
2022-06-06 19.58 19.88 19.35 19.53 3.1M
2022-06-03 19.49 19.49 19.27 19.35 2.6M
2022-06-02 19.00 19.57 18.79 19.56 2.5M
2022-06-01 19.56 19.72 18.91 19.04 3.3M
2022-05-31 19.24 19.74 19.22 19.59 3.5M
2022-05-27 18.98 19.56 18.98 19.49 2.5M
2022-05-26 18.50 19.26 18.41 19.05 2.6M
2022-05-25 18.02 18.69 18.01 18.38 2.9M
2022-05-24 17.89 18.24 17.64 18.05 2.5M
2022-05-23 17.76 18.32 17.70 18.07 2.8M
2022-05-20 17.33 17.60 17.17 17.55 2.9M
2022-05-19 16.76 17.49 16.60 17.22 3.2M
2022-05-18 17.45 17.80 16.91 16.98 4.2M
2022-05-17 17.37 17.86 17.30 17.72 2.9M
2022-05-16 16.57 17.08 16.33 16.97 2.4M
2022-05-13 16.22 16.70 16.20 16.62 3.6M
2022-05-12 15.75 15.97 15.34 15.96 6.4M
2022-05-11 16.02 16.54 15.77 15.81 3.5M
2022-05-10 16.61 16.87 15.87 15.97 3.5M
2022-05-09 16.75 17.04 16.46 16.53 3.4M
2022-05-06 17.23 17.30 16.90 17.00 2.8M
2022-05-05 17.85 18.23 17.26 17.31 3.0M
2022-05-04 17.25 18.18 17.12 18.15 3.1M
2022-05-03 16.94 17.33 16.91 17.27 3.9M
2022-05-02 16.65 17.36 16.59 16.93 4.4M
2022-04-29 16.82 17.33 16.65 16.73 5.0M
2022-04-28 16.33 17.19 16.07 16.90 2.8M
2022-04-27 16.63 16.73 16.34 16.34 2.5M
2022-04-26 16.88 17.12 16.61 16.66 1.8M
2022-04-25 16.62 17.13 16.33 17.11 1.6M
2022-04-22 17.16 17.19 16.72 16.73 1.1M
2022-04-21 17.68 17.78 17.14 17.20 1.3M
2022-04-20 17.51 17.69 17.33 17.47 1.0M
2022-04-19 16.77 17.36 16.77 17.30 2.1M
2022-04-18 16.28 16.90 16.28 16.75 1.7M
2022-04-14 16.98 17.07 16.75 16.81 1.3M
2022-04-13 16.64 16.97 16.60 16.95 1.3M
2022-04-12 16.68 17.07 16.63 16.72 4.7M
2022-04-11 17.14 17.41 16.63 16.66 1.7M
2022-04-08 17.11 17.54 16.96 17.32 1.7M
2022-04-07 17.43 17.59 16.85 17.09 2.5M
2022-04-06 17.85 18.10 17.23 17.40 3.5M
2022-04-05 17.97 18.47 17.96 18.13 2.2M
2022-04-04 18.17 18.31 17.82 17.91 2.4M
2022-04-01 18.45 18.71 18.14 18.25 3.3M
2022-03-31 18.05 18.41 18.05 18.36 5.3M
2022-03-30 18.51 18.69 17.94 18.04 2.5M
2022-03-29 18.45 18.75 18.40 18.65 1.9M
2022-03-28 18.20 18.20 17.78 18.12 1.4M
2022-03-25 18.17 18.48 18.14 18.25 1.4M
2022-03-24 17.98 18.20 17.85 18.17 1.4M
2022-03-23 18.22 18.38 17.87 17.87 1.7M
2022-03-22 18.41 18.65 18.24 18.39 2.2M
2022-03-21 18.79 18.79 18.22 18.26 3.1M
2022-03-18 18.03 18.76 17.79 18.63 7.3M
2022-03-17 18.12 18.35 17.91 18.30 2.4M
2022-03-16 17.84 18.30 17.83 18.27 2.6M
2022-03-15 17.48 17.67 17.32 17.54 2.3M
2022-03-14 17.49 17.72 17.20 17.40 2.8M
2022-03-11 17.62 17.65 17.16 17.18 2.3M
2022-03-10 17.39 17.90 17.20 17.40 2.8M
2022-03-09 17.45 17.91 17.40 17.68 2.8M
2022-03-08 17.26 17.55 16.80 16.89 4.1M
2022-03-07 17.41 17.64 16.99 17.16 4.6M
2022-03-04 18.25 18.25 17.35 17.50 2.8M
2022-03-03 19.29 19.41 18.45 18.55 2.4M
2022-03-02 19.21 19.72 19.14 19.40 2.8M
2022-03-01 19.56 19.68 18.69 18.99 3.8M
2022-02-28 19.23 19.92 19.23 19.70 4.8M
2022-02-25 19.17 20.05 19.01 19.99 1.9M
2022-02-24 18.25 19.21 18.25 19.12 2.9M
2022-02-23 19.85 19.87 18.99 19.02 2.1M
2022-02-22 19.98 20.03 19.49 19.58 1.9M
2022-02-18 20.07 20.41 19.96 20.04 1.9M
2022-02-17 20.58 20.71 20.06 20.11 2.5M
2022-02-16 20.38 20.75 20.35 20.70 2.1M
2022-02-15 19.90 20.39 19.75 20.38 2.7M
2022-02-14 19.80 20.14 19.56 19.69 2.7M
2022-02-11 19.85 20.27 19.69 19.80 2.3M
2022-02-10 19.45 20.29 19.41 19.88 4.0M
2022-02-09 19.82 19.95 19.43 19.52 2.0M
2022-02-08 19.56 19.77 19.48 19.59 2.1M
2022-02-07 19.99 20.08 19.40 19.58 2.3M
2022-02-04 19.67 20.15 19.60 19.94 5.6M
2022-02-03 19.08 19.60 18.94 19.55 4.7M
2022-02-02 19.28 19.58 18.95 19.25 3.2M
2022-02-01 18.61 19.31 18.20 19.27 4.5M
2022-01-31 18.00 18.53 17.93 18.34 7.1M
2022-01-28 17.47 18.03 17.29 18.00 3.2M
2022-01-27 17.25 17.80 16.81 17.52 3.4M
2022-01-26 17.25 17.45 16.92 17.12 3.4M
2022-01-25 17.02 17.37 16.68 17.17 2.8M
2022-01-24 17.41 17.41 16.36 17.34 3.8M
2022-01-21 17.97 18.07 17.17 17.21 3.7M
2022-01-20 18.95 19.03 18.17 18.20 3.0M
2022-01-19 20.45 20.45 18.89 18.92 3.0M
2022-01-18 20.68 20.68 20.20 20.25 1.1M
2022-01-14 20.48 20.80 20.32 20.78 0.9M
2022-01-13 20.50 20.88 20.47 20.74 1.3M
2022-01-12 20.45 20.69 20.30 20.38 1.5M
2022-01-11 20.49 20.60 20.28 20.37 2.3M
2022-01-10 20.50 20.51 20.18 20.41 1.6M
2022-01-07 20.02 20.49 20.02 20.34 1.5M
2022-01-06 19.93 20.24 19.83 20.19 1.6M
2022-01-05 20.21 20.30 19.80 19.80 1.3M
2022-01-04 19.82 20.24 19.70 20.14 1.6M
2022-01-03 19.72 19.93 19.48 19.66 1.3M