Sylvamo Corporation (SLVM)
NYSE: SLVM · Real-Time Price · USD
53.23
+0.11 (0.21%)
Jun 5, 2025, 4:00 PM - Market closed

Sylvamo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202553.1053.7252.5053.2353.230.21%166,947
Jun 4, 202553.4053.7553.0953.1253.12-0.21%183,720
Jun 3, 202552.3453.6352.0753.2353.230.89%262,596
Jun 2, 202552.7453.0851.5552.7652.76-0.40%372,727
May 30, 202554.8954.8952.8352.9752.97-4.13%418,004
May 29, 202554.9055.7054.7355.2555.251.47%229,174
May 28, 202555.3555.4454.3254.4554.45-2.03%324,423
May 27, 202554.8755.7654.3255.5855.582.57%268,363
May 23, 202554.5954.8754.0654.1954.19-2.62%322,743
May 22, 202556.1256.4055.5655.6555.65-0.91%297,500
May 21, 202556.3257.3055.9856.1656.16-2.53%293,131
May 20, 202556.1457.6556.1257.6257.621.96%368,848
May 19, 202555.1056.9455.0456.5156.510.53%289,383
May 16, 202556.1356.6856.0056.2156.210.50%258,852
May 15, 202556.1156.7855.6655.9355.93-1.03%324,618
May 14, 202555.5556.5855.5556.5156.510.96%383,810
May 13, 202553.7056.1153.0455.9755.975.80%383,594
May 12, 202554.8356.4752.5252.9052.900.49%696,163
May 9, 202557.7657.7751.6052.6452.64-12.56%751,489
May 8, 202559.8560.5159.1160.2060.201.64%325,761
May 7, 202559.8559.8558.5359.2359.230.22%212,082
May 6, 202559.1059.4858.4659.1059.10-0.52%222,011
May 5, 202559.1460.3659.1459.4159.41-1.26%227,777
May 2, 202560.3161.3159.4760.1760.171.81%193,332
May 1, 202559.4260.0858.7459.1059.10-0.87%251,129
Apr 30, 202558.9159.8258.3459.6259.62-1.45%370,448
Apr 29, 202559.6360.9959.6360.5060.500.45%249,885
Apr 28, 202559.5660.5959.3360.2360.231.11%254,489
Apr 25, 202559.4759.6158.4459.5759.57-1.39%226,478
Apr 24, 202559.2860.5959.0660.4160.411.96%504,593
Apr 23, 202561.7162.0658.8859.2559.25-0.92%252,211
Apr 22, 202559.2759.9758.4659.8059.802.86%605,047
Apr 21, 202559.9360.2457.5258.1458.14-4.26%291,653
Apr 17, 202559.4361.0559.2860.7360.732.10%323,125
Apr 16, 202557.7960.5057.7959.4859.48-0.62%321,371
Apr 15, 202559.5660.4559.2459.8559.850.05%239,785
Apr 14, 202561.4161.4758.9059.8259.82-0.65%300,806
Apr 11, 202558.8960.8157.6960.2160.212.21%307,585
Apr 10, 202560.1660.7757.5358.9158.91-4.83%301,916
Apr 9, 202555.0362.9954.9461.9061.9010.56%447,001
Apr 8, 202559.9760.6555.1955.9955.99-3.68%341,108
Apr 7, 202557.3261.9756.0158.1357.67-1.92%410,067
Apr 4, 202559.7659.9257.1159.2758.80-5.05%348,756
Apr 3, 202565.0066.1362.3162.4261.92-8.69%253,878
Apr 2, 202567.0568.4266.8368.3667.821.24%233,013
Apr 1, 202566.6268.0666.3267.5266.980.67%285,088
Mar 31, 202565.9067.5765.4067.0766.54-0.19%414,077
Mar 28, 202566.9867.4366.1567.2066.660.46%319,338
Mar 27, 202566.8367.6866.1466.8966.36-0.48%248,472
Mar 26, 202568.0768.7667.0567.2166.67-1.34%331,003