5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-4.77%
3 MONTH PERFORMANCE
-8.44%
6 MONTH PERFORMANCE
-3.89%
YEAR-TO-DATE PERFORMANCE
+4.45%
1 YEAR PERFORMANCE
-8.62%
Navient Corporation SR NT 6% 121543 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.54 | $18.55 (0.05%) | $18.70 | $18.36 | 36,930 | $2.00 B |
| 01/13/2025 | $18.65 | $18.54 (-0.59%) | $18.68 | $18.46 | 34,049 | $2.00 B |
| 01/10/2025 | $18.65 | $18.68 (0.16%) | $18.80 | $18.45 | 25,538 | $2.02 B |
| 01/08/2025 | $18.80 | $18.83 (0.16%) | $18.87 | $18.70 | 21,044 | $2.03 B |
| 01/07/2025 | $18.99 | $18.88 (-0.58%) | $18.99 | $18.61 | 18,700 | $2.04 B |
| 01/06/2025 | $18.84 | $18.99 (0.8%) | $19.16 | $18.79 | 32,300 | $2.05 B |
| 01/03/2025 | $18.55 | $18.84 (1.56%) | $18.97 | $18.54 | 36,588 | $2.03 B |
| 01/02/2025 | $17.98 | $18.44 (2.56%) | $18.44 | $17.98 | 120,509 | $1.99 B |
| 12/31/2024 | $18.29 | $17.76 (-2.9%) | $18.29 | $17.51 | 420,900 | $1.92 B |
| 12/30/2024 | $18.35 | $18.36 (0.05%) | $18.53 | $18.22 | 33,600 | $1.98 B |
| 12/27/2024 | $18.60 | $18.39 (-1.13%) | $18.60 | $18.30 | 49,000 | $1.99 B |
| 12/26/2024 | $18.80 | $18.61 (-1.01%) | $18.80 | $18.40 | 28,444 | $2.01 B |
| 12/24/2024 | $18.80 | $18.66 (-0.74%) | $18.87 | $18.58 | 10,914 | $2.02 B |
| 12/23/2024 | $18.82 | $18.80 (-0.11%) | $18.98 | $18.80 | 19,506 | $2.03 B |
| 12/20/2024 | $18.78 | $18.78 (0%) | $19.10 | $18.32 | 112,354 | $2.03 B |
| 12/19/2024 | $18.75 | $18.70 (-0.27%) | $19.00 | $18.51 | 14,576 | $2.02 B |
| 12/18/2024 | $19.20 | $18.69 (-2.66%) | $19.32 | $18.65 | 22,912 | $2.02 B |
| 12/17/2024 | $19.25 | $19.15 (-0.52%) | $19.39 | $19.00 | 31,700 | $2.07 B |
| 12/16/2024 | $19.58 | $19.28 (-1.53%) | $19.58 | $19.13 | 18,006 | $2.08 B |
| 12/13/2024 | $19.35 | $19.48 (0.67%) | $19.74 | $19.22 | 45,241 | $2.10 B |
| 12/12/2024 | $19.72 | $19.60 (-0.61%) | $19.75 | $19.45 | 62,707 | $2.12 B |
| 12/11/2024 | $19.80 | $19.72 (-0.4%) | $19.92 | $19.72 | 8,500 | $2.13 B |
| 12/10/2024 | $19.93 | $19.80 (-0.65%) | $19.99 | $19.73 | 16,115 | $2.14 B |
| 12/09/2024 | $20.00 | $19.93 (-0.35%) | $20.00 | $19.61 | 32,216 | $2.15 B |
| 12/06/2024 | $20.21 | $19.97 (-1.19%) | $20.21 | $19.80 | 20,400 | $2.16 B |
| 12/05/2024 | $20.29 | $20.10 (-0.94%) | $20.34 | $20.10 | 12,920 | $2.17 B |
| 12/04/2024 | $20.21 | $20.35 (0.69%) | $20.35 | $20.15 | 12,200 | $2.20 B |
| 12/03/2024 | $20.30 | $20.21 (-0.44%) | $20.35 | $20.20 | 11,820 | $2.18 B |
| 12/02/2024 | $20.42 | $20.34 (-0.39%) | $20.50 | $20.21 | 14,704 | $2.20 B |
| 11/29/2024 | $20.00 | $20.62 (3.1%) | $20.64 | $19.95 | 31,401 | $2.23 B |
| 11/27/2024 | $19.97 | $19.92 (-0.25%) | $20.12 | $19.92 | 9,000 | $2.15 B |
| 11/26/2024 | $20.08 | $19.91 (-0.85%) | $20.08 | $19.86 | 15,900 | $2.15 B |
| 11/25/2024 | $20.06 | $19.98 (-0.4%) | $20.16 | $19.98 | 9,200 | $2.16 B |
| 11/22/2024 | $19.98 | $20.02 (0.2%) | $20.08 | $19.98 | 6,619 | $2.16 B |
| 11/21/2024 | $19.79 | $20.02 (1.16%) | $20.08 | $19.79 | 14,600 | $2.16 B |
| 11/20/2024 | $19.76 | $19.76 (0%) | $19.87 | $19.76 | 9,607 | $2.13 B |
| 11/19/2024 | $19.90 | $19.70 (-1.01%) | $20.02 | $19.63 | 23,100 | $2.13 B |
| 11/18/2024 | $19.99 | $19.88 (-0.55%) | $20.15 | $19.83 | 8,919 | $2.15 B |
| 11/15/2024 | $20.11 | $20.08 (-0.15%) | $20.25 | $20.00 | 4,728 | $2.17 B |
| 11/14/2024 | $20.31 | $20.06 (-1.23%) | $20.39 | $19.94 | 8,700 | $2.17 B |
| 11/13/2024 | $20.18 | $20.20 (0.1%) | $20.28 | $20.14 | 21,400 | $2.18 B |
| 11/12/2024 | $20.39 | $20.14 (-1.23%) | $20.39 | $20.05 | 18,300 | $2.18 B |
| 11/11/2024 | $20.32 | $20.32 (0%) | $20.48 | $20.31 | 7,100 | $2.19 B |
| 11/08/2024 | $20.18 | $20.46 (1.39%) | $20.49 | $20.18 | 10,200 | $2.21 B |
| 11/07/2024 | $20.09 | $20.27 (0.9%) | $20.27 | $20.00 | 9,233 | $2.19 B |
| 11/06/2024 | $20.05 | $20.11 (0.3%) | $20.36 | $19.79 | 18,009 | $2.17 B |
| 11/05/2024 | $20.11 | $20.10 (-0.05%) | $20.17 | $19.95 | 11,710 | $2.17 B |
| 11/04/2024 | $19.98 | $19.96 (-0.1%) | $20.04 | $19.84 | 8,400 | $2.16 B |
| 11/01/2024 | $20.10 | $19.78 (-1.59%) | $20.14 | $19.76 | 20,500 | $2.14 B |
| 10/31/2024 | $20.27 | $20.00 (-1.33%) | $20.59 | $19.82 | 41,032 | $2.16 B |
| 10/30/2024 | $20.41 | $20.43 (0.1%) | $20.58 | $20.41 | 6,200 | $2.21 B |
| 10/29/2024 | $20.50 | $20.41 (-0.44%) | $20.55 | $20.30 | 9,219 | $2.20 B |
| 10/28/2024 | $20.32 | $20.52 (0.98%) | $20.52 | $20.32 | 5,300 | $2.22 B |
| 10/25/2024 | $20.36 | $20.40 (0.2%) | $20.60 | $20.36 | 9,933 | $2.30 B |
| 10/24/2024 | $20.50 | $20.34 (-0.78%) | $20.51 | $20.34 | 4,900 | $2.29 B |
| 10/23/2024 | $20.41 | $20.34 (-0.34%) | $20.61 | $20.30 | 9,007 | $2.29 B |
| 10/22/2024 | $20.33 | $20.51 (0.89%) | $20.65 | $20.31 | 21,500 | $2.31 B |
| 10/21/2024 | $20.39 | $20.37 (-0.1%) | $20.48 | $20.31 | 20,400 | $2.29 B |
| 10/18/2024 | $20.48 | $20.45 (-0.15%) | $20.55 | $20.45 | 3,501 | $2.30 B |
| 10/17/2024 | $20.60 | $20.48 (-0.58%) | $20.60 | $20.31 | 13,022 | $2.30 B |
| 10/16/2024 | $20.42 | $20.60 (0.88%) | $20.82 | $20.42 | 10,743 | $2.32 B |
| 10/15/2024 | $20.38 | $20.45 (0.34%) | $20.58 | $20.35 | 14,530 | $2.30 B |
| 10/14/2024 | $20.25 | $20.26 (0.05%) | $20.42 | $20.22 | 8,700 | $2.28 B |