Sylvamo Corporation (SLVM)
NYSE: SLVM
· Real-Time Price · USD
44.70
-0.99 (-2.17%)
At close: Aug 14, 2025, 3:59 PM
44.66
-0.09%
After-hours: Aug 14, 2025, 07:46 PM EDT
SLVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.26 | 45.26 | 44.15 | 44.68 | n/a | -2.21% | 452,955 |
| 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 |
| Aug 5, 2025 | 45.87 | 47.22 | 45.57 | 46.96 | 46.96 | 2.38% | 289,300 |
| Aug 4, 2025 | 45.41 | 46.20 | 45.13 | 45.87 | 45.87 | 1.37% | 295,100 |
| Aug 1, 2025 | 45.54 | 45.95 | 44.49 | 45.25 | 45.25 | -1.78% | 387,743 |
| Jul 31, 2025 | 46.40 | 46.89 | 45.66 | 46.07 | 46.07 | -1.41% | 433,500 |
| Jul 30, 2025 | 48.40 | 48.41 | 46.37 | 46.73 | 46.73 | -2.91% | 342,925 |
| Jul 29, 2025 | 48.61 | 48.94 | 47.60 | 48.13 | 48.13 | -0.76% | 239,700 |
| Jul 28, 2025 | 49.23 | 49.51 | 48.42 | 48.50 | 48.50 | -2.14% | 260,200 |
| Jul 25, 2025 | 49.01 | 49.63 | 49.01 | 49.56 | 49.56 | 1.16% | 177,647 |
| Jul 24, 2025 | 49.46 | 49.92 | 48.95 | 48.99 | 48.99 | -2.14% | 199,543 |
| Jul 23, 2025 | 49.62 | 50.19 | 49.20 | 50.06 | 50.06 | 2.29% | 207,400 |
| Jul 22, 2025 | 48.19 | 49.31 | 47.98 | 48.94 | 48.94 | 2.09% | 289,500 |
| Jul 21, 2025 | 49.12 | 49.62 | 47.85 | 47.94 | 47.94 | -1.88% | 290,127 |
| Jul 18, 2025 | 50.63 | 50.83 | 48.67 | 48.86 | 48.86 | -3.30% | 394,000 |