-
5 DAY PERFORMANCE
-0.93% -
1 MONTH PERFORMANCE
+2.99% -
3 MONTH PERFORMANCE
+6.95% -
6 MONTH PERFORMANCE
-4.65% -
YEAR-TO-DATE PERFORMANCE
-5.18% -
1 YEAR PERFORMANCE
+21.33%
Navient Corporation SR NT 6% 121543 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.19 | $20.29 (0.5%) | $20.34 | $19.95 | 10,245 | $2.28 B |
| 09/27/2024 | $20.59 | $20.16 (-2.09%) | $20.67 | $20.00 | 15,244 | $2.27 B |
| 09/26/2024 | $21.00 | $20.50 (-2.38%) | $21.10 | $20.46 | 21,400 | $2.31 B |
| 09/25/2024 | $21.00 | $20.98 (-0.1%) | $21.10 | $20.86 | 8,600 | $2.36 B |
| 09/24/2024 | $20.90 | $20.92 (0.1%) | $21.08 | $20.76 | 9,900 | $2.35 B |
| 09/23/2024 | $21.00 | $20.96 (-0.19%) | $21.03 | $20.88 | 8,423 | $2.36 B |
| 09/20/2024 | $20.59 | $20.97 (1.85%) | $21.04 | $20.59 | 8,441 | $2.36 B |
| 09/19/2024 | $20.70 | $20.88 (0.87%) | $20.93 | $20.65 | 16,149 | $2.35 B |
| 09/18/2024 | $20.57 | $20.57 (0%) | $20.95 | $20.43 | 10,628 | $2.31 B |
| 09/17/2024 | $20.81 | $20.66 (-0.72%) | $20.93 | $20.59 | 15,300 | $2.32 B |
| 09/16/2024 | $20.43 | $20.66 (1.13%) | $20.84 | $20.41 | 18,602 | $2.32 B |
| 09/13/2024 | $20.71 | $20.43 (-1.35%) | $20.79 | $20.34 | 13,636 | $2.30 B |
| 09/12/2024 | $20.89 | $21.00 (0.53%) | $21.29 | $20.84 | 23,837 | $2.36 B |
| 09/11/2024 | $20.78 | $20.92 (0.67%) | $20.99 | $20.73 | 6,408 | $2.35 B |
| 09/10/2024 | $20.92 | $20.89 (-0.14%) | $20.92 | $20.67 | 6,902 | $2.35 B |
| 09/09/2024 | $20.61 | $20.84 (1.12%) | $20.91 | $20.61 | 13,015 | $2.34 B |
| 09/06/2024 | $20.72 | $20.51 (-1.01%) | $20.72 | $20.29 | 11,900 | $2.31 B |
| 09/05/2024 | $20.10 | $20.74 (3.18%) | $20.74 | $20.10 | 14,800 | $2.33 B |
| 09/04/2024 | $19.97 | $20.17 (1%) | $20.17 | $19.97 | 8,711 | $2.27 B |
| 09/03/2024 | $19.80 | $19.92 (0.61%) | $19.98 | $19.75 | 34,502 | $2.24 B |
| 08/30/2024 | $20.14 | $19.72 (-2.09%) | $20.18 | $19.55 | 89,846 | $2.22 B |
| 08/29/2024 | $20.06 | $20.15 (0.45%) | $20.22 | $20.06 | 12,612 | $2.27 B |
| 08/28/2024 | $20.10 | $20.15 (0.25%) | $20.29 | $20.10 | 9,900 | $2.27 B |
| 08/27/2024 | $20.32 | $20.14 (-0.89%) | $20.32 | $20.02 | 5,000 | $2.27 B |
| 08/26/2024 | $20.22 | $20.09 (-0.64%) | $20.32 | $20.05 | 19,800 | $2.26 B |
| 08/23/2024 | $19.92 | $20.22 (1.51%) | $20.25 | $19.92 | 7,744 | $2.27 B |
| 08/22/2024 | $20.02 | $19.89 (-0.65%) | $20.02 | $19.79 | 4,725 | $2.24 B |
| 08/21/2024 | $19.79 | $20.03 (1.21%) | $20.04 | $19.75 | 3,247 | $2.25 B |
| 08/20/2024 | $19.72 | $19.71 (-0.05%) | $19.75 | $19.70 | 6,613 | $2.22 B |
| 08/19/2024 | $19.65 | $19.71 (0.31%) | $19.74 | $19.65 | 2,500 | $2.22 B |
| 08/16/2024 | $19.67 | $19.60 (-0.36%) | $19.80 | $19.54 | 14,700 | $2.21 B |
| 08/15/2024 | $19.72 | $19.67 (-0.25%) | $19.84 | $19.61 | 6,917 | $2.21 B |
| 08/14/2024 | $19.69 | $19.77 (0.41%) | $19.88 | $19.68 | 19,100 | $2.22 B |
| 08/13/2024 | $20.03 | $19.57 (-2.3%) | $20.03 | $19.32 | 28,400 | $2.20 B |
| 08/12/2024 | $20.20 | $20.00 (-0.99%) | $20.20 | $19.93 | 8,400 | $2.25 B |
| 08/09/2024 | $20.04 | $20.01 (-0.15%) | $20.06 | $19.99 | 1,700 | $2.25 B |
| 08/08/2024 | $20.18 | $20.14 (-0.2%) | $20.18 | $19.89 | 7,800 | $2.27 B |
| 08/07/2024 | $20.18 | $20.22 (0.2%) | $20.32 | $19.97 | 20,706 | $2.27 B |
| 08/06/2024 | $19.94 | $20.20 (1.3%) | $20.33 | $19.94 | 11,500 | $2.27 B |
| 08/05/2024 | $19.62 | $19.94 (1.63%) | $19.94 | $19.62 | 19,700 | $2.24 B |
| 08/02/2024 | $19.87 | $19.97 (0.5%) | $19.97 | $19.47 | 17,200 | $2.22 B |
| 08/01/2024 | $19.51 | $19.98 (2.41%) | $20.05 | $19.42 | 11,634 | $2.22 B |
| 07/31/2024 | $19.60 | $19.50 (-0.51%) | $19.60 | $19.34 | 24,800 | $2.16 B |
| 07/30/2024 | $19.48 | $19.50 (0.1%) | $19.55 | $19.43 | 4,500 | $2.16 B |
| 07/29/2024 | $19.50 | $19.48 (-0.1%) | $19.50 | $19.34 | 6,212 | $2.16 B |
| 07/26/2024 | $19.78 | $19.64 (-0.71%) | $19.78 | $19.63 | 9,900 | $2.18 B |
| 07/25/2024 | $19.64 | $19.70 (0.31%) | $19.72 | $19.63 | 3,300 | $2.19 B |
| 07/24/2024 | $19.54 | $19.44 (-0.51%) | $19.71 | $19.41 | 8,700 | $2.16 B |
| 07/23/2024 | $19.59 | $19.59 (0%) | $19.69 | $19.54 | 6,900 | $2.17 B |
| 07/22/2024 | $19.46 | $19.57 (0.57%) | $19.65 | $19.46 | 6,123 | $2.17 B |
| 07/19/2024 | $19.50 | $19.48 (-0.1%) | $19.50 | $19.45 | 3,000 | $2.22 B |
| 07/18/2024 | $19.56 | $19.50 (-0.31%) | $19.56 | $19.44 | 22,900 | $2.22 B |
| 07/17/2024 | $19.39 | $19.56 (0.88%) | $19.68 | $19.39 | 40,900 | $2.23 B |
| 07/16/2024 | $19.29 | $19.49 (1.04%) | $19.49 | $19.29 | 7,019 | $2.22 B |
| 07/15/2024 | $19.34 | $19.31 (-0.16%) | $19.44 | $19.28 | 17,800 | $2.20 B |
| 07/12/2024 | $19.38 | $19.30 (-0.41%) | $19.42 | $19.23 | 15,500 | $2.20 B |
| 07/11/2024 | $19.35 | $19.30 (-0.26%) | $19.50 | $19.06 | 37,400 | $2.20 B |
| 07/10/2024 | $19.17 | $19.25 (0.42%) | $19.40 | $19.17 | 25,600 | $2.20 B |
| 07/09/2024 | $19.25 | $19.24 (-0.05%) | $19.45 | $19.19 | 6,700 | $2.19 B |
| 07/08/2024 | $19.34 | $19.26 (-0.41%) | $19.34 | $19.15 | 15,500 | $2.20 B |
| 07/05/2024 | $19.23 | $19.26 (0.16%) | $19.44 | $19.23 | 13,400 | $2.20 B |
| 07/03/2024 | $19.10 | $19.20 (0.52%) | $19.36 | $19.07 | 43,436 | $2.19 B |
| 07/02/2024 | $19.04 | $19.09 (0.26%) | $19.10 | $18.94 | 26,700 | $2.18 B |
| 07/01/2024 | $18.85 | $18.99 (0.74%) | $19.00 | $18.84 | 16,736 | $2.17 B |