5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
-6.55%
6 MONTH PERFORMANCE
-10.52%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
-8.05%
Navient Corporation SR NT 6% 121543 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.76 | $17.60 (-0.9%) | $17.92 | $17.44 | 15,591 | $1.80 B |
| 04/29/2025 | $17.94 | $17.67 (-1.51%) | $17.94 | $17.67 | 15,122 | $1.80 B |
| 04/28/2025 | $18.00 | $17.79 (-1.17%) | $18.00 | $17.70 | 7,000 | $1.81 B |
| 04/25/2025 | $17.82 | $17.70 (-0.67%) | $17.82 | $17.66 | 8,500 | $1.93 B |
| 04/24/2025 | $17.77 | $17.85 (0.45%) | $17.87 | $17.72 | 17,400 | $1.95 B |
| 04/23/2025 | $17.52 | $17.64 (0.68%) | $17.94 | $17.52 | 16,623 | $1.92 B |
| 04/22/2025 | $17.15 | $17.43 (1.63%) | $17.57 | $17.10 | 12,302 | $1.90 B |
| 04/21/2025 | $17.12 | $17.07 (-0.29%) | $17.18 | $17.01 | 11,000 | $1.86 B |
| 04/17/2025 | $17.07 | $17.11 (0.23%) | $17.20 | $17.00 | 10,600 | $1.86 B |
| 04/16/2025 | $16.51 | $17.07 (3.39%) | $17.21 | $16.51 | 12,625 | $1.86 B |
| 04/15/2025 | $17.24 | $17.00 (-1.39%) | $17.24 | $16.90 | 15,900 | $1.85 B |
| 04/14/2025 | $17.17 | $17.18 (0.06%) | $17.31 | $17.00 | 9,642 | $1.87 B |
| 04/11/2025 | $17.40 | $17.04 (-2.07%) | $17.40 | $16.63 | 26,346 | $1.86 B |
| 04/10/2025 | $17.30 | $17.40 (0.58%) | $17.47 | $16.86 | 25,744 | $1.90 B |
| 04/09/2025 | $17.37 | $17.60 (1.32%) | $18.00 | $17.07 | 25,100 | $1.92 B |
| 04/08/2025 | $17.65 | $17.37 (-1.59%) | $17.65 | $17.30 | 31,400 | $1.89 B |
| 04/07/2025 | $17.79 | $17.27 (-2.92%) | $18.00 | $17.00 | 39,300 | $1.88 B |
| 04/04/2025 | $18.05 | $17.88 (-0.94%) | $18.30 | $17.78 | 29,521 | $1.95 B |
| 04/03/2025 | $18.32 | $18.13 (-1.04%) | $18.41 | $17.89 | 26,000 | $1.98 B |
| 04/02/2025 | $18.50 | $18.50 (0%) | $18.56 | $18.47 | 23,578 | $2.02 B |
| 04/01/2025 | $18.65 | $18.52 (-0.7%) | $18.81 | $18.47 | 30,918 | $2.02 B |
| 03/31/2025 | $18.99 | $18.56 (-2.26%) | $19.02 | $18.56 | 69,249 | $2.02 B |
| 03/28/2025 | $19.10 | $19.13 (0.16%) | $19.14 | $19.01 | 4,848 | $2.09 B |
| 03/27/2025 | $19.04 | $19.10 (0.32%) | $19.16 | $18.92 | 19,700 | $2.08 B |
| 03/26/2025 | $19.06 | $19.03 (-0.16%) | $19.12 | $18.92 | 20,520 | $2.07 B |
| 03/25/2025 | $19.16 | $19.20 (0.21%) | $19.21 | $19.15 | 9,834 | $2.09 B |
| 03/24/2025 | $19.22 | $19.20 (-0.1%) | $19.22 | $19.16 | 7,400 | $2.09 B |
| 03/21/2025 | $19.15 | $19.22 (0.37%) | $19.22 | $19.06 | 5,000 | $2.09 B |
| 03/20/2025 | $19.18 | $19.16 (-0.1%) | $19.23 | $19.12 | 7,500 | $2.09 B |
| 03/19/2025 | $19.13 | $19.21 (0.42%) | $19.21 | $19.00 | 3,600 | $2.09 B |
| 03/18/2025 | $19.30 | $19.05 (-1.3%) | $19.30 | $18.95 | 24,506 | $2.08 B |
| 03/17/2025 | $19.13 | $19.08 (-0.26%) | $19.45 | $18.98 | 13,400 | $2.08 B |
| 03/14/2025 | $18.95 | $18.94 (-0.05%) | $19.28 | $18.93 | 14,210 | $2.06 B |
| 03/13/2025 | $19.20 | $19.30 (0.52%) | $19.31 | $19.15 | 21,530 | $2.10 B |
| 03/12/2025 | $19.35 | $19.25 (-0.52%) | $19.35 | $19.10 | 9,600 | $2.10 B |
| 03/11/2025 | $19.13 | $19.21 (0.42%) | $19.40 | $19.10 | 10,300 | $2.09 B |
| 03/10/2025 | $19.38 | $19.23 (-0.77%) | $19.46 | $19.07 | 6,347 | $2.10 B |
| 03/07/2025 | $19.50 | $19.47 (-0.15%) | $19.52 | $19.34 | 9,743 | $2.12 B |
| 03/06/2025 | $19.33 | $19.44 (0.57%) | $19.56 | $19.26 | 29,500 | $2.12 B |
| 03/05/2025 | $19.13 | $19.26 (0.68%) | $19.35 | $19.13 | 10,900 | $2.10 B |
| 03/04/2025 | $19.06 | $19.28 (1.15%) | $19.31 | $19.06 | 11,700 | $2.10 B |
| 03/03/2025 | $19.40 | $19.06 (-1.75%) | $19.52 | $19.04 | 10,544 | $2.08 B |
| 02/28/2025 | $19.44 | $19.38 (-0.31%) | $19.52 | $19.38 | 13,316 | $2.11 B |
| 02/27/2025 | $19.45 | $19.44 (-0.05%) | $19.45 | $19.34 | 4,500 | $2.12 B |
| 02/26/2025 | $19.42 | $19.32 (-0.51%) | $19.44 | $19.32 | 13,930 | $2.11 B |
| 02/25/2025 | $19.30 | $19.35 (0.26%) | $19.42 | $19.30 | 11,500 | $2.11 B |
| 02/24/2025 | $19.25 | $19.24 (-0.05%) | $19.40 | $19.19 | 11,503 | $2.10 B |
| 02/21/2025 | $19.29 | $19.16 (-0.67%) | $19.36 | $19.10 | 5,800 | $2.07 B |
| 02/20/2025 | $19.25 | $19.30 (0.26%) | $19.31 | $19.09 | 6,831 | $2.08 B |
| 02/19/2025 | $19.22 | $19.30 (0.42%) | $19.39 | $19.08 | 11,113 | $2.08 B |
| 02/18/2025 | $19.29 | $19.34 (0.26%) | $19.39 | $19.14 | 12,000 | $2.09 B |
| 02/14/2025 | $19.37 | $19.27 (-0.52%) | $19.37 | $19.06 | 7,500 | $2.08 B |
| 02/13/2025 | $19.19 | $19.26 (0.36%) | $19.37 | $19.02 | 24,737 | $2.08 B |
| 02/12/2025 | $19.02 | $19.18 (0.84%) | $19.23 | $19.02 | 13,400 | $2.07 B |
| 02/11/2025 | $18.95 | $19.20 (1.32%) | $19.25 | $18.95 | 20,000 | $2.07 B |
| 02/10/2025 | $18.90 | $19.05 (0.79%) | $19.06 | $18.90 | 8,529 | $2.06 B |
| 02/07/2025 | $19.26 | $18.83 (-2.23%) | $19.26 | $18.75 | 17,641 | $2.03 B |
| 02/06/2025 | $18.92 | $19.07 (0.79%) | $19.21 | $18.92 | 6,100 | $2.06 B |
| 02/05/2025 | $18.89 | $19.01 (0.64%) | $19.05 | $18.85 | 6,200 | $2.05 B |
| 02/04/2025 | $18.84 | $18.85 (0.05%) | $19.23 | $18.51 | 16,200 | $2.04 B |
| 02/03/2025 | $18.90 | $18.84 (-0.32%) | $18.91 | $18.65 | 17,700 | $2.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
