Navient Sr Stock Price History

JSM Stock  USD 18.51  0.29  1.54%   
Below is the normalized historical share price chart for Navient SR extending back to December 09, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Navient SR stands at 18.51, as last reported on the 22nd of July, with the highest price reaching 18.92 and the lowest price hitting 18.50 during the day.
IPO Date
30th of December 2003
200 Day MA
19.0251
50 Day MA
18.5064
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Navient Stock, it is important to understand the factors that can impact its price. As of now, Navient Stock is very steady. Navient SR has Sharpe Ratio of 0.12, which conveys that the firm had a 0.12 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Navient SR, which you can use to evaluate the volatility of the firm. Please verify Navient SR's Mean Deviation of 0.7227, risk adjusted performance of 0.1442, and Downside Deviation of 0.908 to check out if the risk estimate we provide is consistent with the expected return of 0.12%.
At this time, Navient SR's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 22nd of July 2025, Stock Based Compensation To Revenue is likely to grow to 0.01, while Common Stock Total Equity is likely to drop about 3.4 M. . As of the 22nd of July 2025, Price To Sales Ratio is likely to drop to 0.48. In addition to that, Price Earnings Ratio is likely to drop to 8.34. Navient Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1235

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashJSMAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.95
  actual daily
8
92% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average Navient SR is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Navient SR by adding it to a well-diversified portfolio.
Market Capitalization
5.1 B
Shares Short Prior Month
8.7 K
Dividend Share
0.64
Shares Short
4.1 K

Navient SR Stock Price History Chart

There are several ways to analyze Navient Stock price data. The simplest method is using a basic Navient candlestick price chart, which shows Navient SR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 202519.16
Lowest PriceMay 1, 202517.23

Navient SR July 22, 2025 Stock Price Synopsis

Various analyses of Navient SR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Navient Stock. It can be used to describe the percentage change in the price of Navient SR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Navient Stock.
Navient SR Price Daily Balance Of Power(0.69)
Navient SR Price Rate Of Daily Change 0.98 
Navient SR Price Action Indicator(0.34)

Navient SR July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Navient Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Navient SR intraday prices and daily technical indicators to check the level of noise trading in Navient Stock and then apply it to test your longer-term investment strategies against Navient.

Navient Stock Price History Data

The price series of Navient SR for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 2.5 with a coefficient of variation of 3.72. Under current investment horizon, the daily prices are spread out with arithmetic mean of 18.03. The median price for the last 90 days is 18.0. The company completed dividends distribution on 2025-09-15.
OpenHighLowCloseVolume
07/22/2025
 18.80  18.92  18.50  18.51 
07/18/2025
 18.80  18.92  18.50  18.51  22,174 
07/17/2025
 18.80  18.85  18.75  18.80  12,917 
07/16/2025
 18.82  18.94  18.82  18.83  12,087 
07/15/2025 18.94  18.94  18.50  18.83  10,668 
07/14/2025
 18.90  19.18  18.81  18.85  30,783 
07/11/2025
 19.05  19.12  18.83  18.83  5,400 
07/10/2025
 19.02  19.16  19.02  19.16  10,059 
07/09/2025 18.91  19.08  18.91  19.08  10,164 
07/08/2025
 18.79  18.93  18.68  18.89  7,663 
07/07/2025
 18.83  18.94  18.83  18.86  8,766 
07/03/2025
 18.75  18.99  18.75  18.98  20,400 
07/02/2025
 18.50  18.90  18.50  18.70  23,021 
07/01/2025 18.31  18.60  18.31  18.55  15,244 
06/30/2025
 18.65  18.66  18.25  18.25  52,675 
06/27/2025
 18.78  18.95  18.63  18.63  6,739 
06/26/2025
 18.93  19.00  18.82  18.82  8,677 
06/25/2025
 18.95  19.13  18.85  18.99  26,987 
06/24/2025
 18.70  18.93  18.66  18.86  13,275 
06/23/2025
 18.56  18.74  18.56  18.63  8,700 
06/20/2025
 18.66  18.76  18.60  18.75  8,700 
06/18/2025
 18.69  18.80  18.49  18.78  10,400 
06/17/2025
 18.35  18.90  18.26  18.77  31,600 
06/16/2025
 18.34  18.35  18.27  18.35  17,447 
06/13/2025
 18.33  18.33  18.16  18.20  12,873 
06/12/2025
 18.17  18.27  18.05  18.26  21,700 
06/11/2025
 18.04  18.27  18.00  18.00  33,300 
06/10/2025
 18.00  18.12  17.99  18.04  19,000 
06/09/2025
 17.84  18.01  17.84  18.00  7,200 
06/06/2025
 18.03  18.03  17.84  17.89  28,213 
06/05/2025
 18.04  18.08  17.94  17.98  19,932 
06/04/2025 18.00  18.08  18.00  18.08  6,751 
06/03/2025
 18.09  18.32  17.98  17.98  11,537 
06/02/2025
 17.92  18.17  17.86  18.14  15,690 
05/30/2025
 17.84  18.06  17.84  18.06  3,593 
05/29/2025
 17.91  18.07  17.87  17.95  11,860 
05/28/2025
 17.87  17.96  17.86  17.91  29,887 
05/27/2025
 17.80  17.90  17.78  17.89  7,435 
05/23/2025
 17.97  17.97  17.75  17.80  4,259 
05/22/2025
 17.89  17.96  17.48  17.87  32,500 
05/21/2025
 18.15  18.25  17.89  17.95  31,303 
05/20/2025
 18.13  18.27  18.04  18.26  10,765 
05/19/2025
 17.96  18.11  17.96  18.08  4,999 
05/16/2025
 17.90  18.11  17.83  18.01  5,387 
05/15/2025
 18.01  18.18  17.72  17.83  39,583 
05/14/2025
 17.99  18.05  17.76  17.99  28,476 
05/13/2025 17.36  18.08  17.36  17.95  22,759 
05/12/2025
 17.54  17.73  17.31  17.39  14,752 
05/09/2025 17.57  17.57  17.33  17.37  7,338 
05/08/2025
 17.64  17.78  17.50  17.57  13,467 
05/07/2025 17.31  17.88  17.31  17.60  20,423 
05/06/2025
 17.34  17.48  17.34  17.40  9,071 
05/05/2025 17.32  17.47  17.32  17.35  11,097 
05/02/2025
 17.26  17.48  17.16  17.32  7,482 
05/01/2025 17.32  17.42  17.23  17.23  10,388 
04/30/2025 17.40  17.56  17.09  17.25  15,591 
04/29/2025
 17.58  17.58  17.31  17.31  15,122 
04/28/2025
 17.64  17.64  17.34  17.43  6,970 
04/25/2025
 17.46  17.46  17.30  17.34  8,476 
04/24/2025
 17.41  17.51  17.36  17.49  17,384 
04/23/2025
 17.17  17.58  17.17  17.28  16,623 

About Navient SR Stock history

Navient SR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Navient is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Navient SR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Navient SR stock prices may prove useful in developing a viable investing in Navient SR
Last ReportedProjected for Next Year
Common Stock Shares Outstanding109 M103.5 M
Net Income Applicable To Common Shares580.5 M520.4 M

Navient SR Stock Technical Analysis

Navient SR technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Navient SR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Navient SR trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Ceiling Movement Now

   

Price Ceiling Movement

Calculate and plot Price Ceiling Movement for different equity instruments
All  Next Launch Module

Navient SR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Navient SR's price direction in advance. Along with the technical and fundamental analysis of Navient Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Navient to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Navient SR is a strong investment it is important to analyze Navient SR's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Navient SR's future performance. For an informed investment choice regarding Navient Stock, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Navient SR. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state.
To learn how to invest in Navient Stock, please use our How to Invest in Navient SR guide.
You can also try the Portfolio Volatility module to check portfolio volatility and analyze historical return density to properly model market risk.
Is Oil & Gas Exploration & Production space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Navient SR. If investors know Navient will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Navient SR listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Dividend Share
0.64
The market value of Navient SR is measured differently than its book value, which is the value of Navient that is recorded on the company's balance sheet. Investors also form their own opinion of Navient SR's value that differs from its market value or its book value, called intrinsic value, which is Navient SR's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Navient SR's market value can be influenced by many factors that don't directly affect Navient SR's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Navient SR's value and its price as these two are different measures arrived at by different means. Investors typically determine if Navient SR is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Navient SR's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.