Sylvamo Corporation (SLVM)
NYSE: SLVM
· Real-Time Price · USD
42.76
-0.63 (-1.45%)
At close: Sep 24, 2025, 3:59 PM
42.76
0.00%
After-hours: Sep 24, 2025, 05:51 PM EDT
SLVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 43.50 | 44.01 | 42.73 | 42.76 | 42.76 | -1.45% | 231,810 |
| Sep 23, 2025 | 43.26 | 44.20 | 43.09 | 43.39 | 43.39 | 0.81% | 322,300 |
| Sep 22, 2025 | 43.75 | 43.86 | 42.98 | 43.04 | 43.04 | -1.62% | 421,300 |
| Sep 19, 2025 | 45.30 | 45.35 | 43.55 | 43.75 | 43.75 | -3.36% | 1,113,600 |
| Sep 18, 2025 | 44.66 | 45.94 | 44.10 | 45.27 | 45.27 | 1.80% | 355,800 |
| Sep 17, 2025 | 46.00 | 46.75 | 44.47 | 44.47 | 44.47 | -2.95% | 443,005 |
| Sep 16, 2025 | 44.33 | 46.00 | 43.93 | 45.82 | 45.82 | 3.67% | 386,822 |
| Sep 15, 2025 | 45.20 | 45.68 | 44.09 | 44.20 | 44.20 | 2.08% | 367,020 |
| Sep 12, 2025 | 43.56 | 43.61 | 42.64 | 43.30 | 43.30 | -1.32% | 248,100 |
| Sep 11, 2025 | 43.36 | 44.03 | 43.17 | 43.88 | 43.88 | 1.50% | 275,904 |
| Sep 10, 2025 | 43.52 | 44.06 | 43.12 | 43.23 | 43.23 | -1.17% | 218,123 |
| Sep 9, 2025 | 44.62 | 44.80 | 43.56 | 43.74 | 43.74 | -2.06% | 319,129 |
| Sep 8, 2025 | 45.11 | 45.11 | 43.83 | 44.66 | 44.66 | -1.59% | 245,707 |
| Sep 5, 2025 | 44.81 | 45.79 | 44.72 | 45.38 | 45.38 | 1.61% | 346,350 |
| Sep 4, 2025 | 44.31 | 44.67 | 43.85 | 44.66 | 44.66 | 1.32% | 275,400 |
| Sep 3, 2025 | 45.35 | 45.83 | 43.34 | 44.08 | 44.08 | -2.80% | 354,200 |
| 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 |