5 DAY PERFORMANCE
-2.47%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-2.52%
6 MONTH PERFORMANCE
-7.05%
YEAR-TO-DATE PERFORMANCE
+6.93%
1 YEAR PERFORMANCE
-10.47%
Navient Corporation SR NT 6% 121543 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.35 | $19.25 (-0.52%) | $19.35 | $19.10 | 9,562 | $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 | 29,660 | $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 | 17,768 | $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 | 6,294 | $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 |
| 01/31/2025 | $19.01 | $18.94 (-0.37%) | $19.03 | $18.89 | 9,103 | $2.05 B |
| 01/30/2025 | $19.14 | $19.13 (-0.05%) | $19.14 | $19.02 | 4,200 | $2.07 B |
| 01/29/2025 | $18.95 | $19.20 (1.32%) | $19.30 | $18.95 | 15,338 | $2.07 B |
| 01/28/2025 | $19.09 | $19.09 (0%) | $19.18 | $18.89 | 9,700 | $2.06 B |
| 01/27/2025 | $18.86 | $19.18 (1.7%) | $19.42 | $18.86 | 14,300 | $2.07 B |
| 01/24/2025 | $19.16 | $19.16 (0%) | $19.29 | $18.93 | 12,528 | $2.07 B |
| 01/23/2025 | $18.81 | $18.95 (0.74%) | $19.10 | $18.81 | 13,700 | $2.05 B |
| 01/22/2025 | $18.95 | $19.05 (0.53%) | $19.16 | $18.80 | 23,600 | $2.06 B |
| 01/21/2025 | $18.87 | $18.93 (0.32%) | $18.93 | $18.84 | 7,700 | $2.04 B |
| 01/17/2025 | $18.94 | $18.70 (-1.27%) | $18.94 | $18.51 | 5,600 | $2.02 B |
| 01/16/2025 | $18.83 | $18.87 (0.21%) | $18.99 | $18.83 | 22,838 | $2.04 B |
| 01/15/2025 | $18.75 | $18.79 (0.21%) | $19.00 | $18.70 | 29,000 | $2.03 B |
| 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 |
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.
