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
2023-12-29 19.28 19.29 19.10 19.12 0.9M
2023-12-28 19.22 19.35 19.01 19.28 1.0M
2023-12-27 19.13 19.36 19.12 19.29 1.0M
2023-12-26 18.87 19.13 18.77 19.11 0.8M
2023-12-22 19.00 19.04 18.77 18.86 0.9M
2023-12-21 18.75 18.89 18.66 18.87 2.1M
2023-12-20 18.64 18.91 18.56 18.60 3.0M
2023-12-19 18.30 18.80 18.24 18.67 2.0M
2023-12-18 18.32 18.41 18.11 18.19 2.2M
2023-12-15 18.38 18.42 18.15 18.25 3.7M
2023-12-14 18.14 18.50 17.95 18.38 3.4M
2023-12-13 17.36 17.95 17.14 17.86 9.8M
2023-12-12 17.02 17.27 16.84 16.86 3.4M
2023-12-11 16.84 17.17 16.79 17.02 2.7M
2023-12-08 16.53 17.15 16.39 16.86 3.6M
2023-12-07 15.98 16.34 15.95 16.26 3.1M
2023-12-06 16.05 16.43 15.85 15.89 2.1M
2023-12-05 15.83 15.99 15.64 15.94 3.8M
2023-12-04 15.66 16.02 15.66 15.84 3.4M
2023-12-01 14.88 15.92 14.83 15.73 2.6M
2023-11-30 14.70 15.06 14.64 15.03 2.5M
2023-11-29 14.56 14.75 14.41 14.43 1.3M
2023-11-28 14.09 14.45 14.03 14.43 1.2M
2023-11-27 14.21 14.26 14.10 14.12 1.3M
2023-11-24 14.35 14.44 14.27 14.38 0.5M
2023-11-22 13.98 14.40 13.93 14.36 1.5M
2023-11-21 14.32 14.39 13.93 13.95 1.6M
2023-11-20 14.46 14.52 14.20 14.42 1.2M
2023-11-17 14.55 14.61 14.43 14.46 1.0M
2023-11-16 15.01 15.06 14.37 14.40 4.8M
2023-11-15 15.04 15.16 14.95 15.04 1.3M
2023-11-14 15.21 15.24 14.88 15.01 1.3M
2023-11-13 14.86 15.23 14.67 14.88 2.2M
2023-11-10 14.73 14.97 14.63 14.87 2.3M
2023-11-09 14.82 15.00 14.68 14.70 2.5M
2023-11-08 14.96 15.08 14.69 14.72 2.4M
2023-11-07 14.83 15.07 14.82 14.96 1.9M
2023-11-06 14.81 14.96 14.65 14.83 1.9M
2023-11-03 14.56 15.15 14.36 14.79 2.7M
2023-11-02 13.52 14.30 13.52 14.29 2.9M
2023-11-01 13.11 13.50 13.00 13.45 2.8M
2023-10-31 13.16 13.22 12.91 13.00 2.3M
2023-10-30 12.93 13.26 12.81 13.16 2.1M
2023-10-27 13.20 13.23 12.79 12.81 2.7M
2023-10-26 12.63 13.70 12.26 13.16 5.4M
2023-10-25 12.89 13.03 12.84 12.99 1.5M
2023-10-24 13.08 13.25 12.98 13.00 1.4M
2023-10-23 13.05 13.28 13.00 13.05 1.3M
2023-10-20 13.34 13.34 13.05 13.14 1.9M
2023-10-19 13.42 13.51 13.27 13.29 2.4M
2023-10-18 13.52 13.56 13.37 13.45 1.3M
2023-10-17 13.14 13.61 13.10 13.60 2.2M
2023-10-16 13.22 13.46 13.18 13.22 2.7M
2023-10-13 13.59 13.71 13.07 13.09 1.5M
2023-10-12 13.35 13.61 13.12 13.52 1.7M
2023-10-11 13.33 13.50 13.11 13.33 1.6M
2023-10-10 13.23 13.48 13.23 13.33 2.2M
2023-10-09 13.15 13.30 13.05 13.21 1.3M
2023-10-06 13.19 13.53 13.14 13.20 1.9M
2023-10-05 13.07 13.30 13.04 13.30 1.5M
2023-10-04 13.29 13.37 13.01 13.14 1.4M
2023-10-03 13.41 13.43 13.07 13.27 1.3M
2023-10-02 13.62 13.72 13.47 13.52 1.1M
2023-09-29 13.59 13.74 13.54 13.62 1.0M
2023-09-28 13.46 13.60 13.45 13.52 0.8M
2023-09-27 13.64 13.64 13.42 13.44 1.3M
2023-09-26 13.66 14.01 13.57 13.57 1.7M
2023-09-25 13.61 13.80 13.53 13.75 0.8M
2023-09-22 13.71 13.80 13.61 13.64 1.0M
2023-09-21 14.02 14.04 13.66 13.68 1.3M
2023-09-20 14.20 14.35 14.11 14.13 2.1M
2023-09-19 14.04 14.20 13.98 14.13 1.8M
2023-09-18 14.26 14.29 13.90 14.07 1.7M
2023-09-15 14.17 14.49 14.13 14.26 7.5M
2023-09-14 14.09 14.25 14.06 14.25 2.7M
2023-09-13 14.25 14.31 13.90 13.98 1.9M
2023-09-12 14.20 14.21 14.06 14.16 3.1M
2023-09-11 14.36 14.51 14.22 14.26 1.2M
2023-09-08 14.05 14.27 13.74 14.23 1.8M
2023-09-07 14.25 14.30 13.91 13.97 5.8M
2023-09-06 14.47 14.57 14.26 14.30 1.4M
2023-09-05 14.56 14.62 14.21 14.49 2.2M
2023-09-01 14.35 14.69 14.27 14.64 0.9M
2023-08-31 14.27 14.27 14.14 14.24 1.8M
2023-08-30 14.46 14.52 14.26 14.29 1.9M
2023-08-29 14.36 14.54 14.31 14.48 1.6M
2023-08-28 14.39 14.60 14.33 14.35 2.9M
2023-08-25 14.37 14.45 14.18 14.29 0.9M
2023-08-24 14.24 14.46 14.24 14.35 0.8M
2023-08-23 14.09 14.33 14.01 14.31 1.0M
2023-08-22 14.31 14.44 13.98 14.04 0.9M
2023-08-21 14.36 14.44 14.18 14.31 0.9M
2023-08-18 14.21 14.39 14.17 14.39 1.1M
2023-08-17 14.33 14.46 14.22 14.30 1.1M
2023-08-16 14.46 14.57 14.32 14.32 0.7M
2023-08-15 14.66 14.69 14.31 14.47 1.3M
2023-08-14 15.06 15.06 14.76 14.81 1.3M
2023-08-11 14.93 15.19 14.91 15.12 1.1M
2023-08-10 15.40 15.49 14.93 14.96 1.1M
2023-08-09 15.55 15.57 15.10 15.38 0.9M
2023-08-08 15.48 15.53 15.26 15.50 1.2M
2023-08-07 15.59 15.92 15.55 15.77 1.0M
2023-08-04 15.74 15.79 15.54 15.59 1.0M
2023-08-03 15.72 15.84 15.58 15.75 0.9M
2023-08-02 15.95 15.96 15.59 15.78 1.9M
2023-08-01 16.05 16.22 15.81 16.15 1.2M
2023-07-31 15.86 16.26 15.86 16.18 2.7M
2023-07-28 15.81 16.07 15.75 15.77 2.1M
2023-07-27 16.29 16.42 15.41 15.73 4.0M
2023-07-26 16.37 16.58 16.21 16.26 2.1M
2023-07-25 16.64 16.72 16.45 16.47 1.3M
2023-07-24 16.57 16.72 16.52 16.66 3.1M
2023-07-21 16.66 16.66 16.39 16.50 0.9M
2023-07-20 16.64 16.71 16.30 16.53 1.4M
2023-07-19 16.79 16.89 16.61 16.76 1.3M
2023-07-18 16.53 16.94 16.41 16.78 8.9M
2023-07-17 16.37 16.54 16.32 16.50 1.9M
2023-07-14 16.68 16.71 16.31 16.41 1.5M
2023-07-13 16.67 16.70 16.53 16.63 3.4M
2023-07-12 16.65 16.79 16.52 16.64 2.5M
2023-07-11 16.39 16.53 16.26 16.49 1.3M
2023-07-10 15.97 16.22 15.97 16.21 0.9M
2023-07-07 15.76 16.16 15.76 16.01 1.2M
2023-07-06 15.82 15.82 15.46 15.76 2.7M
2023-07-05 16.33 16.36 15.98 16.00 1.3M
2023-07-03 16.37 16.51 16.25 16.48 0.5M
2023-06-30 16.63 16.72 16.30 16.32 1.7M
2023-06-29 16.27 16.48 16.21 16.47 1.1M
2023-06-28 16.08 16.21 15.97 16.21 1.6M
2023-06-27 15.99 16.16 15.92 16.12 1.7M
2023-06-26 16.03 16.29 15.96 15.99 1.5M
2023-06-23 16.00 16.13 15.88 15.90 4.4M
2023-06-22 16.44 16.44 16.12 16.22 1.5M
2023-06-21 16.46 16.55 16.41 16.47 0.9M
2023-06-20 16.52 16.52 16.29 16.45 2.3M
2023-06-16 16.79 16.79 16.48 16.52 2.5M
2023-06-15 16.65 16.80 16.40 16.77 1.9M
2023-06-14 17.00 17.07 16.64 16.78 1.6M
2023-06-13 16.77 16.94 16.74 16.91 1.6M
2023-06-12 16.81 16.94 16.67 16.71 2.7M
2023-06-09 17.39 17.43 16.72 16.91 1.9M
2023-06-08 17.27 17.48 17.09 17.35 2.2M
2023-06-07 17.04 17.44 16.99 17.33 2.5M
2023-06-06 16.37 17.06 16.37 16.92 2.4M
2023-06-05 16.22 16.58 16.17 16.49 2.5M
2023-06-02 15.56 16.38 15.56 16.25 3.0M
2023-06-01 15.19 15.57 15.10 15.39 6.3M
2023-05-31 15.59 15.69 15.20 15.26 3.9M
2023-05-30 16.00 16.07 15.56 15.69 3.0M
2023-05-26 15.56 16.07 15.50 16.01 1.9M
2023-05-25 15.26 15.70 15.25 15.54 2.4M
2023-05-24 15.30 15.60 15.22 15.32 2.8M
2023-05-23 15.35 15.54 15.25 15.36 3.1M
2023-05-22 15.41 15.76 15.33 15.35 3.8M
2023-05-19 15.76 15.79 15.26 15.30 2.4M
2023-05-18 15.38 15.78 15.28 15.69 2.1M
2023-05-17 15.25 15.47 15.13 15.39 2.4M
2023-05-16 15.16 15.52 15.06 15.17 2.6M
2023-05-15 15.13 15.41 15.10 15.28 2.8M
2023-05-12 15.07 15.21 14.98 15.06 1.9M
2023-05-11 14.80 15.16 14.71 15.04 1.9M
2023-05-10 15.16 15.23 14.76 14.91 2.3M
2023-05-09 14.54 15.15 14.50 15.04 3.5M
2023-05-08 14.40 14.88 14.40 14.75 2.3M
2023-05-05 14.17 14.47 14.17 14.30 3.3M
2023-05-04 13.79 14.09 13.51 13.94 2.4M
2023-05-03 14.32 14.41 13.83 13.89 1.9M
2023-05-02 14.82 14.82 14.06 14.25 2.2M
2023-05-01 15.12 15.13 14.72 14.92 2.3M
2023-04-28 15.21 15.32 14.96 15.02 3.5M
2023-04-27 15.50 15.89 14.90 15.27 4.6M
2023-04-26 14.33 14.84 14.33 14.66 4.3M
2023-04-25 14.40 14.51 14.24 14.41 2.7M
2023-04-24 14.62 14.77 14.59 14.60 1.8M
2023-04-21 14.59 14.73 14.43 14.67 2.6M
2023-04-20 14.53 14.59 14.39 14.59 1.1M
2023-04-19 14.44 14.78 14.21 14.72 1.4M
2023-04-18 14.45 14.57 14.39 14.50 1.7M
2023-04-17 14.69 14.83 14.36 14.45 3.4M
2023-04-14 14.20 14.36 13.98 14.32 3.4M
2023-04-13 13.50 13.83 13.50 13.75 1.9M
2023-04-12 13.51 13.55 13.30 13.44 1.6M
2023-04-11 13.09 13.58 13.09 13.45 2.9M
2023-04-10 12.82 13.17 12.82 13.03 1.4M
2023-04-06 13.27 13.27 12.86 12.91 2.1M
2023-04-05 12.81 13.10 12.66 13.06 4.5M
2023-04-04 12.51 12.51 12.11 12.40 3.0M
2023-04-03 12.47 12.70 12.34 12.46 2.2M
2023-03-31 12.31 12.49 12.20 12.39 4.9M
2023-03-30 12.06 12.35 11.95 12.21 5.4M
2023-03-29 11.74 11.94 11.61 11.91 2.2M
2023-03-28 11.44 11.65 11.35 11.53 3.3M
2023-03-27 11.56 11.75 11.43 11.46 2.5M
2023-03-24 11.30 11.32 10.81 11.27 5.9M
2023-03-23 12.04 12.18 11.34 11.43 4.4M
2023-03-22 12.44 12.53 11.98 12.00 1.7M
2023-03-21 12.35 12.60 12.33 12.48 2.5M
2023-03-20 12.13 12.37 11.80 11.98 3.1M
2023-03-17 12.52 12.52 11.93 11.99 5.9M
2023-03-16 12.16 12.72 11.82 12.62 3.3M
2023-03-15 12.27 12.39 11.98 12.36 3.9M
2023-03-14 12.62 13.04 12.41 12.49 3.8M
2023-03-13 12.54 12.54 11.62 12.25 5.2M
2023-03-10 13.51 13.54 12.62 12.84 3.9M
2023-03-09 13.94 14.24 13.59 13.65 3.2M
2023-03-08 13.86 14.09 13.80 13.91 2.6M
2023-03-07 14.06 14.20 13.81 13.89 1.3M
2023-03-06 14.27 14.39 14.11 14.12 2.5M
2023-03-03 14.10 14.35 14.05 14.25 1.8M
2023-03-02 13.88 14.04 13.74 14.01 1.7M
2023-03-01 14.25 14.44 13.94 14.13 1.7M
2023-02-28 14.38 14.51 14.32 14.38 3.5M
2023-02-27 14.41 14.58 14.30 14.39 2.0M
2023-02-24 14.25 14.42 14.17 14.35 1.8M
2023-02-23 14.51 14.70 14.30 14.46 1.7M
2023-02-22 14.41 14.47 14.21 14.37 1.4M
2023-02-21 14.43 14.62 14.30 14.38 2.4M
2023-02-17 14.74 14.78 14.48 14.57 2.2M
2023-02-16 15.04 15.11 14.84 14.84 1.7M
2023-02-15 15.14 15.39 15.09 15.19 2.2M
2023-02-14 15.21 15.29 14.85 15.24 5.0M
2023-02-13 15.24 15.27 15.11 15.19 1.5M
2023-02-10 15.05 15.39 15.02 15.25 2.7M
2023-02-09 15.41 15.52 15.13 15.17 2.7M
2023-02-08 15.80 15.80 15.22 15.32 2.0M
2023-02-07 15.33 16.03 15.17 15.92 3.0M
2023-02-06 14.90 15.41 14.78 15.37 4.1M
2023-02-03 14.58 15.30 14.49 15.14 4.9M
2023-02-02 17.00 17.17 14.56 14.80 10.9M
2023-02-01 17.35 17.91 17.09 17.79 1.5M
2023-01-31 17.02 17.58 16.95 17.57 1.4M
2023-01-30 17.48 17.60 16.96 16.97 0.9M
2023-01-27 17.40 17.73 17.34 17.60 2.5M
2023-01-26 17.33 17.44 17.10 17.32 0.9M
2023-01-25 16.80 17.25 16.70 17.20 1.5M
2023-01-24 16.83 17.01 16.72 16.85 0.8M
2023-01-23 16.66 17.04 16.58 16.99 0.9M
2023-01-20 16.18 16.76 16.11 16.58 1.7M
2023-01-19 16.50 16.50 15.94 16.05 1.2M
2023-01-18 16.87 16.98 16.69 16.78 1.0M
2023-01-17 17.21 17.24 16.83 16.86 1.2M
2023-01-13 17.04 17.35 16.90 17.28 0.7M
2023-01-12 17.26 17.36 17.08 17.19 0.8M
2023-01-11 16.90 17.25 16.90 17.17 0.7M
2023-01-10 16.81 16.91 16.55 16.89 1.1M
2023-01-09 16.83 17.04 16.72 16.88 0.9M
2023-01-06 16.37 16.70 16.20 16.66 1.7M
2023-01-05 16.47 16.59 16.11 16.14 1.3M
2023-01-04 16.70 16.90 16.52 16.61 1.3M
2023-01-03 16.72 16.92 16.39 16.53 1.6M