Sylvamo Corporation (SLVM)
NYSE: SLVM
· Real-Time Price · USD
44.66
0.58 (1.32%)
At close: Sep 04, 2025, 3:59 PM
44.69
0.07%
After-hours: Sep 04, 2025, 05:39 PM EDT
SLVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 45.35 | 45.83 | 43.34 | 44.08 | 44.08 | -2.80% | 295,897 |
| Sep 2, 2025 | 45.54 | 45.84 | 44.85 | 45.35 | 45.35 | -1.69% | 432,460 |
| Aug 29, 2025 | 46.15 | 46.45 | 45.77 | 46.13 | 46.13 | 0.48% | 366,341 |
| Aug 28, 2025 | 45.73 | 45.98 | 45.07 | 45.91 | 45.91 | 1.59% | 512,734 |
| Aug 27, 2025 | 44.19 | 45.41 | 43.92 | 45.19 | 45.19 | 1.55% | 787,600 |
| Aug 26, 2025 | 44.59 | 45.19 | 44.26 | 44.50 | 44.50 | -0.49% | 713,303 |
| Aug 25, 2025 | 44.46 | 44.96 | 44.20 | 44.72 | 44.72 | 0.27% | 369,900 |
| Aug 22, 2025 | 41.92 | 44.67 | 41.92 | 44.60 | 44.60 | 7.26% | 557,529 |
| Aug 21, 2025 | 43.04 | 43.48 | 40.23 | 41.58 | 41.58 | -3.86% | 838,643 |
| Aug 20, 2025 | 43.54 | 43.78 | 43.08 | 43.25 | 43.25 | -1.35% | 356,001 |
| Aug 19, 2025 | 43.99 | 44.83 | 43.37 | 43.84 | 43.84 | 0.16% | 275,400 |
| Aug 18, 2025 | 43.40 | 43.83 | 43.00 | 43.77 | 43.77 | 1.02% | 495,100 |
| Aug 15, 2025 | 44.99 | 45.00 | 43.11 | 43.33 | 43.33 | -3.02% | 351,304 |
| Aug 14, 2025 | 45.26 | 45.26 | 44.15 | 44.68 | 44.68 | -2.21% | 525,881 |
| Aug 13, 2025 | 44.05 | 46.05 | 44.04 | 45.69 | 45.69 | 3.56% | 513,400 |
| Aug 12, 2025 | 42.41 | 44.58 | 42.12 | 44.12 | 44.12 | 4.30% | 591,695 |
| Aug 11, 2025 | 40.14 | 42.88 | 40.02 | 42.30 | 42.30 | 4.70% | 762,600 |
| Aug 8, 2025 | 38.45 | 41.80 | 37.52 | 40.40 | 40.40 | -15.55% | 1,240,952 |
| Aug 7, 2025 | 47.96 | 48.52 | 47.64 | 47.84 | 47.84 | 0.93% | 548,012 |
| Aug 6, 2025 | 46.56 | 47.53 | 46.18 | 47.40 | 47.40 | 0.94% | 246,843 |