Navient Corporation SR NT 6% 121543 (JSM) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -2.4%
- 3M
- -1.5%
- YTD
- -11.3%
- 1Y
- -5.0%
- 3Y
- -2.8%
- 5Y
- -6.7%
Loading 10-year price history...
JSM Historical Performance
JSM Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +0.6%
- 2004 annual price return
- +0.3%
- 2005 annual price return
- -5.4%
- 2006 annual price return
- +3.1%
- 2007 annual price return
- -28.4%
- 2008 annual price return
- -42.0%
- 2009 annual price return
- +43.4%
- 2010 annual price return
- +28.4%
- 2011 annual price return
- -5.5%
- 2012 annual price return
- +25.3%
- 2013 annual price return
- -23.1%
- 2014 annual price return
- +14.4%
- 2015 annual price return
- -24.0%
- 2016 annual price return
- +33.3%
- 2017 annual price return
- +6.5%
- 2018 annual price return
- -29.4%
- 2019 annual price return
- +42.8%
- 2020 annual price return
- +2.2%
- 2021 annual price return
- +1.5%
- 2022 annual price return
- -30.3%
- 2023 annual price return
- +20.5%
- 2024 annual price return
- -16.1%
- 2025 annual price return
- +10.3%
- 2026 annual price return
- -3.8%
JSM Stock Price Trajectory (2003–2026)
As of June 28, 2026, Navient Corporation SR NT 6% 121543 (JSM) trades at $17.87, representing a -5.0% return over the past year. The stock has delivered a -2.1% total return over five years (-6.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.96 on August 9, 2021. From this peak, JSM has corrected -31.2%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NAVI (-39.3% 1Y), SLM (-22.8% 1Y), and NNI (+10.8% 1Y), JSM has underperformed the peer group average. Compare JSM vs NAVI →
JSM Historical Price Data · from 2003
Rows 1–50 of 5,673| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 18.00 | 18.14 | 17.86 | 17.87 | 15K | +0.11% |
| 2026-06-25 | 17.90 | 18.10 | 17.82 | 17.85 | 19K | -0.56% |
| 2026-06-24 | 18.00 | 18.30 | 17.95 | 17.95 | 12K | -0.11% |
| 2026-06-23 | 18.09 | 18.11 | 17.83 | 17.97 | 30K | -1.16% |
| 2026-06-22 | 18.18 | 18.29 | 18.07 | 18.18 | 12K | -0.60% |
| 2026-06-18 | 18.23 | 18.34 | 18.14 | 18.29 | 4K | +0.31% |
| 2026-06-17 | 18.34 | 18.34 | 18.06 | 18.23 | 9K | -0.79% |
| 2026-06-16 | 18.13 | 18.38 | 18.02 | 18.38 | 12K | +2.00% |
| 2026-06-15 | 18.15 | 18.16 | 17.95 | 18.02 | 9K | +0.39% |
| 2026-06-12 | 18.14 | 18.18 | 17.91 | 17.95 | 10K | -2.39% |
| 2026-06-11 | 18.42 | 18.69 | 18.20 | 18.39 | 17K | -0.11% |
| 2026-06-10 | 18.33 | 18.70 | 18.33 | 18.41 | 10K | -1.01% |
| 2026-06-09 | 18.33 | 18.61 | 18.33 | 18.60 | 7K | +0.86% |
| 2026-06-08 | 18.30 | 18.60 | 18.30 | 18.44 | 7K | +0.77% |
| 2026-06-05 | 18.36 | 18.56 | 18.25 | 18.30 | 11K | -0.33% |
| 2026-06-04 | 18.25 | 18.48 | 18.25 | 18.36 | 9K | +0.27% |
| 2026-06-03 | 18.44 | 18.44 | 18.30 | 18.31 | 5K | -0.22% |
| 2026-06-02 | 18.31 | 18.40 | 18.23 | 18.35 | 15K | +0.04% |
| 2026-06-01 | 18.34 | 18.37 | 18.27 | 18.34 | 10K | +0.23% |
| 2026-05-29 | 18.39 | 18.49 | 18.30 | 18.30 | 17K | -0.27% |
| 2026-05-28 | 18.34 | 18.54 | 18.32 | 18.35 | 10K | -0.01% |
| 2026-05-27 | 18.33 | 18.38 | 18.30 | 18.35 | 8K | +0.23% |
| 2026-05-26 | 18.31 | 18.38 | 18.31 | 18.31 | 9K | 0.00% |
| 2026-05-22 | 18.51 | 18.71 | 18.30 | 18.31 | 14K | -0.81% |
| 2026-05-21 | 18.70 | 18.70 | 18.35 | 18.46 | 16K | -0.73% |
| 2026-05-20 | 18.55 | 18.59 | 18.52 | 18.59 | 11K | +0.40% |
| 2026-05-19 | 18.51 | 18.63 | 18.41 | 18.52 | 13K | -0.05% |
| 2026-05-18 | 18.53 | 18.68 | 18.53 | 18.53 | 4K | +0.11% |
| 2026-05-15 | 18.51 | 18.69 | 18.51 | 18.51 | 6K | -0.75% |
| 2026-05-14 | 18.78 | 18.87 | 18.65 | 18.65 | 10K | -0.64% |
| 2026-05-13 | 18.82 | 18.83 | 18.76 | 18.77 | 5K | -0.29% |
| 2026-05-12 | 18.86 | 18.89 | 18.77 | 18.82 | 3K | -0.08% |
| 2026-05-11 | 18.84 | 18.97 | 18.82 | 18.84 | 8K | +0.21% |
| 2026-05-08 | 18.69 | 18.85 | 18.65 | 18.80 | 8K | +0.32% |
| 2026-05-07 | 18.65 | 18.84 | 18.60 | 18.74 | 18K | +0.48% |
| 2026-05-06 | 18.65 | 18.73 | 18.51 | 18.65 | 12K | -0.05% |
| 2026-05-05 | 18.47 | 18.66 | 18.40 | 18.66 | 11K | +1.04% |
| 2026-05-04 | 18.70 | 18.74 | 18.37 | 18.47 | 7K | +0.29% |
| 2026-05-01 | 18.42 | 18.43 | 18.34 | 18.41 | 10K | -0.19% |
| 2026-04-30 | 18.32 | 18.50 | 18.32 | 18.45 | 6K | +0.30% |
| 2026-04-29 | 18.53 | 18.59 | 18.35 | 18.39 | 5K | -0.14% |
| 2026-04-28 | 18.52 | 18.57 | 18.42 | 18.42 | 14K | -0.75% |
| 2026-04-27 | 18.57 | 18.68 | 18.50 | 18.56 | 8K | -0.06% |
| 2026-04-24 | 18.70 | 18.70 | 18.43 | 18.57 | 6K | -0.11% |
| 2026-04-23 | 18.53 | 18.76 | 18.34 | 18.59 | 22K | 0.00% |
| 2026-04-22 | 18.43 | 18.70 | 18.43 | 18.59 | 17K | +0.81% |
| 2026-04-21 | 18.37 | 18.55 | 18.26 | 18.44 | 7K | -0.65% |
| 2026-04-20 | 18.60 | 18.60 | 18.42 | 18.56 | 7K | -0.05% |
| 2026-04-17 | 18.50 | 18.72 | 18.46 | 18.57 | 17K | +1.31% |
| 2026-04-16 | 18.65 | 18.65 | 18.33 | 18.33 | 19K | -1.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JSM — Frequently Asked Questions
Quick answers to the most common questions about buying JSM stock.
How has JSM stock performed recently?
JSM declined -5.0% over the past year, below its 5-year annualized CAGR of -6.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JSM's all-time high price?
Navient Corporation SR NT 6% 121543 reached $25.96 on 2021-08-09. The 52-week high is $20.65. Current 1-year return of -5.0% places the stock further from historical peaks.
Where can I download JSM historical price data?
This page provides JSM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.