Australia markets closed

Navient Corporation SR NT 6% 121543 (JSM)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
18.90-0.17 (-0.87%)
At close: 04:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202419.0419.0518.8618.9018.9014,400
27 June 202418.9719.0918.9219.0619.0615,400
26 June 202418.9819.1018.9018.9718.978,100
25 June 202419.0519.1018.9019.0319.0327,100
24 June 202419.0619.1018.8919.0019.0016,600
21 June 202419.0819.1018.9819.0119.0113,800
20 June 202419.1819.1819.0119.0919.097,700
18 June 202419.0919.2419.0519.1919.199,900
17 June 202418.8519.1318.8519.0519.0516,800
14 June 202419.2319.2318.8519.0719.0713,700
14 June 20240.375 Dividend
13 June 202419.2019.5819.2019.5319.166,800
12 June 202419.4019.8019.3619.4619.0913,200
11 June 202419.4519.4519.2319.2618.896,900
10 June 202419.2519.4719.2119.4519.0810,400
07 June 202419.4619.4719.3619.4319.068,300
06 June 202419.6719.6719.3019.5119.1411,700
05 June 202419.5119.8019.5019.6419.2613,400
04 June 202419.4019.5419.4019.5219.1527,000
03 June 202419.2319.4919.0119.3218.9510,300
31 May 202418.8019.2918.7319.2718.9026,000
30 May 202418.7819.1318.7418.7418.3813,100
29 May 202418.8019.0418.5618.8018.4425,200
28 May 202419.1319.2918.8018.8018.4412,800
24 May 202418.9019.1318.9019.1318.769,700
23 May 202419.1519.1518.6318.8218.4631,000
22 May 202419.1019.3619.0819.1018.737,600
21 May 202419.2019.4719.2019.2118.8413,600
20 May 202419.2519.3019.2119.2218.856,100
17 May 202419.3519.4219.2019.3018.936,800
16 May 202419.3519.4919.3419.4419.0710,600
15 May 202419.3619.4719.3019.4019.0313,500
14 May 202419.6019.6019.2319.2318.8612,000
13 May 202419.3019.4619.1619.3719.002,700
10 May 202419.1819.3319.1519.3018.933,300
09 May 202419.2519.3419.0819.1218.7519,500
08 May 202419.6419.6419.0019.2518.8819,100
07 May 202419.5619.7019.4719.4819.113,800
06 May 202419.3619.6319.3219.6319.2520,000
03 May 202419.4719.6219.2519.3318.9618,100
02 May 202419.2019.6519.0319.2918.9210,600
01 May 202419.6919.6918.6819.2518.8811,900
30 Apr 202419.1119.4318.4918.7118.3512,900
29 Apr 202421.0021.0019.2419.2418.875,800
26 Apr 202419.6819.6819.1219.1218.755,900
25 Apr 202419.4819.7919.0019.3518.985,500
24 Apr 202419.5420.3119.4119.5419.1615,100
23 Apr 202419.6020.0019.2919.7819.4014,500
22 Apr 202419.3319.4819.1519.2518.884,900
19 Apr 202419.1419.8019.0019.3518.989,700
18 Apr 202419.7619.7619.1019.2418.8714,200
17 Apr 202419.2720.5819.2619.4719.109,700
16 Apr 202418.9519.6518.9519.3518.985,000
15 Apr 202419.5119.5618.8019.1118.7427,300
12 Apr 202419.8119.9019.5919.5919.218,100
11 Apr 202419.6919.8619.2219.6219.2420,700
10 Apr 202420.0020.0419.3119.7419.3617,900
09 Apr 202420.3820.4020.0820.1619.778,600
08 Apr 202420.8520.9420.3320.3319.9411,400
05 Apr 202420.9721.0620.8020.8020.4012,300
04 Apr 202421.0521.1620.8620.9320.5325,200
03 Apr 202421.0921.3021.0521.1220.718,100
02 Apr 202421.1621.3721.0521.1620.7518,500
01 Apr 202421.1421.4221.0021.3020.8914,500
28 Mar 202421.3021.4521.0521.3020.896,800
27 Mar 202421.1121.5421.1121.2120.807,800
26 Mar 202421.0821.5621.0721.2120.808,000
25 Mar 202421.1321.6021.0121.1520.746,700
22 Mar 202421.5521.5521.2421.3920.982,900
21 Mar 202421.5121.7421.4321.4521.0418,300
20 Mar 202421.3821.6021.2321.5421.138,700
19 Mar 202421.2821.7521.1321.4621.0518,100
18 Mar 202421.3321.4721.2221.3520.949,700
15 Mar 202421.2821.2820.9221.0920.696,900
14 Mar 202420.8521.4220.8521.3020.894,000
13 Mar 202421.1921.3021.1221.2120.806,800
13 Mar 20240.375 Dividend
12 Mar 202421.5021.6821.1521.3720.5910,800
11 Mar 202421.5021.7021.1121.4420.664,700
08 Mar 202421.4921.8121.3721.5020.7212,300
07 Mar 202421.3421.5021.2521.3820.6013,200
06 Mar 202421.3921.5021.2521.3220.5412,600
05 Mar 202421.0421.3020.8721.2520.4811,900
04 Mar 202420.8520.9820.8520.8720.118,400
01 Mar 202420.8321.3220.6920.8520.0917,000
29 Feb 202420.6121.5020.6121.3820.6024,500
28 Feb 202420.9220.9220.6120.8320.074,400
27 Feb 202420.9120.9520.6520.9220.165,000
26 Feb 202420.7420.8720.6420.8720.115,400
23 Feb 202420.9321.1820.6720.6819.9323,700
22 Feb 202420.8821.1820.6020.8220.066,400
21 Feb 202420.9021.1320.5120.7219.9716,900
20 Feb 202420.6020.9720.6020.9020.1411,000
16 Feb 202420.7120.7320.6320.7019.954,400
15 Feb 202420.5220.7720.2820.7319.985,000
14 Feb 202420.7520.9220.2620.9220.1610,400
13 Feb 202420.8221.1820.4420.7119.9613,700
12 Feb 202421.2021.2521.0221.1820.4115,600
09 Feb 202420.9721.2020.9321.2020.435,300
08 Feb 202420.7521.0520.7521.0020.242,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...