5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+5.13%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
+10.75%
1 YEAR PERFORMANCE
-2.14%
Navient Corporation SR NT 6% 121543 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.74 | $19.68 (-0.3%) | $19.77 | $19.68 | 5.30 K | $1.93 B |
| 12/03/2025 | $19.75 | $19.72 (-0.15%) | $19.77 | $19.63 | 9.80 K | $1.93 B |
| 12/02/2025 | $19.74 | $19.72 (-0.1%) | $19.78 | $19.61 | 15.20 K | $1.93 B |
| 12/01/2025 | $19.67 | $19.76 (0.46%) | $19.76 | $19.62 | 7.43 K | $1.94 B |
| 11/28/2025 | $19.61 | $19.78 (0.87%) | $19.79 | $19.56 | 19.43 K | $1.94 B |
| 11/26/2025 | $19.31 | $19.62 (1.61%) | $19.63 | $19.31 | 86.20 K | $1.92 B |
| 11/25/2025 | $19.21 | $19.42 (1.09%) | $19.44 | $19.21 | 20.40 K | $1.90 B |
| 11/24/2025 | $19.32 | $19.28 (-0.21%) | $19.40 | $19.18 | 13.81 K | $1.89 B |
| 11/21/2025 | $19.15 | $19.40 (1.31%) | $19.46 | $19.15 | 7.54 K | $1.90 B |
| 11/20/2025 | $19.39 | $19.30 (-0.46%) | $19.41 | $19.20 | 11.00 K | $1.89 B |
| 11/19/2025 | $19.37 | $19.39 (0.1%) | $19.43 | $19.19 | 6.30 K | $1.90 B |
| 11/18/2025 | $19.06 | $19.36 (1.57%) | $19.46 | $19.06 | 24.74 K | $1.90 B |
| 11/17/2025 | $19.15 | $19.23 (0.42%) | $19.33 | $19.15 | 4.93 K | $1.88 B |
| 11/14/2025 | $18.99 | $19.07 (0.42%) | $19.30 | $18.93 | 11.32 K | $1.87 B |
| 11/13/2025 | $19.34 | $19.17 (-0.88%) | $19.35 | $18.94 | 9.82 K | $1.88 B |
| 11/12/2025 | $19.42 | $19.46 (0.21%) | $19.47 | $19.36 | 5.03 K | $1.91 B |
| 11/11/2025 | $19.34 | $19.38 (0.21%) | $19.46 | $19.33 | 14.45 K | $1.90 B |
| 11/10/2025 | $19.19 | $19.30 (0.57%) | $19.54 | $19.13 | 18.20 K | $1.89 B |
| 11/07/2025 | $18.80 | $19.09 (1.54%) | $19.09 | $18.80 | 13.43 K | $1.87 B |
| 11/06/2025 | $18.75 | $18.99 (1.28%) | $19.21 | $18.75 | 36.40 K | $1.86 B |
| 11/05/2025 | $18.67 | $18.71 (0.21%) | $19.20 | $18.67 | 9.32 K | $1.83 B |
| 11/04/2025 | $18.74 | $18.65 (-0.48%) | $18.74 | $18.60 | 12.61 K | $1.83 B |
| 11/03/2025 | $19.09 | $18.80 (-1.52%) | $19.09 | $18.68 | 37.20 K | $1.84 B |
| 10/31/2025 | $19.26 | $18.97 (-1.51%) | $19.28 | $18.84 | 68.32 K | $1.86 B |
| 10/30/2025 | $19.46 | $19.26 (-1.03%) | $19.46 | $19.25 | 15.70 K | $1.89 B |
| 10/29/2025 | $19.53 | $19.50 (-0.15%) | $19.53 | $19.30 | 12.24 K | $1.91 B |
| 10/28/2025 | $19.55 | $19.58 (0.15%) | $19.58 | $19.42 | 11.00 K | $1.92 B |
| 10/27/2025 | $19.59 | $19.55 (-0.2%) | $19.63 | $19.46 | 8.34 K | $1.92 B |
| 10/24/2025 | $19.52 | $19.68 (0.82%) | $19.68 | $19.52 | 3.91 K | $1.97 B |
| 10/23/2025 | $19.50 | $19.43 (-0.36%) | $19.59 | $19.40 | 9.10 K | $1.94 B |
| 10/22/2025 | $19.68 | $19.40 (-1.42%) | $19.72 | $19.40 | 9.02 K | $1.94 B |
| 10/21/2025 | $19.66 | $19.71 (0.25%) | $19.80 | $19.66 | 6.51 K | $1.97 B |
| 10/20/2025 | $19.53 | $19.87 (1.74%) | $19.95 | $19.40 | 12.23 K | $1.99 B |
| 10/17/2025 | $19.68 | $19.43 (-1.27%) | $19.83 | $19.40 | 25.30 K | $1.94 B |
| 10/16/2025 | $19.98 | $19.74 (-1.2%) | $20.13 | $19.59 | 7.94 K | $1.97 B |
| 10/15/2025 | $19.91 | $19.94 (0.15%) | $20.01 | $19.75 | 12.30 K | $1.99 B |
| 10/14/2025 | $19.92 | $20.00 (0.4%) | $20.08 | $19.92 | 13.43 K | $2.00 B |
| 10/13/2025 | $19.89 | $20.01 (0.6%) | $20.16 | $19.87 | 22.00 K | $2.00 B |
| 10/10/2025 | $19.89 | $19.87 (-0.1%) | $19.90 | $19.81 | 6.34 K | $1.99 B |
| 10/09/2025 | $19.89 | $19.92 (0.15%) | $19.96 | $19.82 | 9.62 K | $1.99 B |
| 10/08/2025 | $19.90 | $19.91 (0.05%) | $19.99 | $19.77 | 13.60 K | $1.99 B |
| 10/07/2025 | $19.99 | $19.91 (-0.4%) | $19.99 | $19.75 | 36.31 K | $1.99 B |
| 10/06/2025 | $19.92 | $19.98 (0.3%) | $19.98 | $19.80 | 11.62 K | $2.00 B |
| 10/03/2025 | $19.94 | $19.89 (-0.25%) | $19.98 | $19.85 | 14.91 K | $1.99 B |
| 10/02/2025 | $19.85 | $19.97 (0.6%) | $19.99 | $19.75 | 9.30 K | $2.00 B |
| 10/01/2025 | $20.00 | $20.00 (0%) | $20.02 | $19.88 | 13.74 K | $2.00 B |
| 09/30/2025 | $19.99 | $20.00 (0.05%) | $20.00 | $19.84 | 22.90 K | $2.00 B |
| 09/29/2025 | $19.62 | $19.88 (1.33%) | $19.88 | $19.42 | 11.73 K | $1.99 B |
| 09/26/2025 | $19.50 | $19.66 (0.82%) | $19.66 | $19.50 | 5.70 K | $1.97 B |
| 09/25/2025 | $19.56 | $19.53 (-0.15%) | $19.74 | $19.50 | 18.92 K | $1.95 B |
| 09/24/2025 | $19.50 | $19.55 (0.26%) | $19.63 | $19.47 | 25.03 K | $1.96 B |
| 09/23/2025 | $19.60 | $19.47 (-0.66%) | $19.60 | $19.40 | 12.10 K | $1.95 B |
| 09/22/2025 | $19.66 | $19.60 (-0.31%) | $19.66 | $19.60 | 8.62 K | $1.96 B |
| 09/19/2025 | $19.76 | $19.69 (-0.35%) | $19.76 | $19.59 | 15.00 K | $1.97 B |
| 09/18/2025 | $19.56 | $19.59 (0.15%) | $19.65 | $19.56 | 12.40 K | $1.96 B |
| 09/17/2025 | $19.61 | $19.57 (-0.2%) | $19.77 | $19.40 | 29.60 K | $1.96 B |
| 09/16/2025 | $19.68 | $19.81 (0.66%) | $19.81 | $19.68 | 17.70 K | $1.98 B |
| 09/15/2025 | $19.69 | $19.68 (-0.05%) | $19.70 | $19.33 | 14.44 K | $1.97 B |
| 09/12/2025 | $19.50 | $19.61 (0.56%) | $19.63 | $19.30 | 39.00 K | $1.96 B |
| 09/11/2025 | $19.52 | $19.54 (0.1%) | $19.65 | $19.47 | 24.20 K | $1.95 B |
| 09/10/2025 | $19.54 | $19.52 (-0.1%) | $19.70 | $19.52 | 37.80 K | $1.95 B |
| 09/09/2025 | $19.43 | $19.53 (0.51%) | $19.56 | $19.43 | 7.42 K | $1.95 B |
| 09/08/2025 | $19.54 | $19.55 (0.05%) | $19.56 | $19.51 | 21.14 K | $1.96 B |
| 09/05/2025 | $19.33 | $19.53 (1.03%) | $19.55 | $19.33 | 16.60 K | $1.95 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.
