Sylvamo Corporation (SLVM)
NYSE: SLVM · Real-Time Price · USD
87.38
+0.68 (0.78%)
Nov 20, 2024, 4:00 PM EST - Market closed

Sylvamo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202486.8388.0686.3387.3887.380.78%212,382
Nov 19, 202484.9286.7084.1486.7086.701.38%297,130
Nov 18, 202485.4585.9284.1785.5285.521.10%274,384
Nov 15, 202485.1585.8683.5684.5984.590.43%341,209
Nov 14, 202480.9484.7379.7784.2384.233.51%479,700
Nov 13, 202488.1388.8381.3281.3781.37-8.38%431,923
Nov 12, 202493.0093.1287.1588.8188.81-6.95%395,282
Nov 11, 202497.1798.0295.0395.4495.44-0.26%315,028
Nov 8, 202493.2495.7492.9895.6995.692.83%312,219
Nov 7, 202493.9694.6192.7793.0693.06-1.31%173,233
Nov 6, 202493.7495.1292.4094.3094.307.29%340,364
Nov 5, 202485.9388.4685.9387.8987.892.98%239,522
Nov 4, 202484.0786.1184.0785.3585.350.41%133,466
Nov 1, 202485.4787.2784.5685.0085.00-0.02%152,152
Oct 31, 202484.8186.5781.5885.0285.02-0.54%348,216
Oct 30, 202484.6586.9184.6585.4885.480.42%151,364
Oct 29, 202484.5385.3083.7685.1285.12-0.55%232,872
Oct 28, 202485.2286.1484.7985.5985.590.48%209,358
Oct 25, 202487.5187.6784.9785.1885.18-2.07%198,473
Oct 24, 202484.8887.4584.5086.9886.983.04%216,442
Oct 23, 202483.3585.2683.3584.4184.410.39%120,052
Oct 22, 202484.1385.1983.6784.0884.08-0.76%134,701
Oct 21, 202486.2286.2284.6584.7284.72-1.72%129,634
Oct 18, 202487.3987.3985.5086.2086.20-0.89%195,795
Oct 17, 202486.6987.2185.5686.9786.970.87%166,486
Oct 16, 202486.3486.9485.6186.2286.221.16%199,739
Oct 15, 202485.2186.4384.0085.2385.231.16%230,521
Oct 14, 202483.8784.2582.8284.2584.250.66%135,854
Oct 11, 202481.9084.1481.8283.7083.702.04%185,200
Oct 10, 202480.9682.1980.9682.0382.030.27%147,197
Oct 9, 202481.4082.8681.0581.8181.81-0.37%145,574
Oct 8, 202483.5083.5080.9582.1182.11-0.47%127,355
Oct 7, 202481.9482.8180.6582.5082.50-0.30%199,564
Oct 4, 202482.5583.0781.5782.7582.751.90%178,547
Oct 3, 202481.1282.0180.6281.2181.21-0.71%154,697
Oct 2, 202483.1183.7181.7081.7981.34-1.59%226,839
Oct 1, 202485.8085.8082.4483.1182.65-3.19%345,351
Sep 30, 202484.7487.1184.4785.8585.381.31%614,451
Sep 27, 202483.9285.4483.3884.7484.272.59%254,928
Sep 26, 202485.2785.5582.5082.6082.15-2.24%906,614
Sep 25, 202485.3286.3784.3184.4984.02-0.48%766,665
Sep 24, 202483.7185.4382.2284.9084.432.46%426,879
Sep 23, 202486.2888.4282.4982.8682.40-4.96%774,356
Sep 20, 202481.8987.1881.0587.1886.706.17%3,000,596
Sep 19, 202482.0082.4080.6882.1181.662.78%202,832
Sep 18, 202479.6981.9178.6079.8979.450.81%207,342
Sep 17, 202478.6781.2378.1479.2578.811.67%191,947
Sep 16, 202477.0678.3476.5877.9577.521.34%179,085
Sep 13, 202475.8677.3375.7276.9276.502.86%151,618
Sep 12, 202474.4175.8673.3874.7874.371.49%144,852
Sep 11, 202473.1673.6971.7073.6873.27-0.49%170,950
Sep 10, 202474.9674.9673.1174.0473.63-0.56%188,246
Sep 9, 202474.0774.9272.2474.4674.05-0.12%242,359
Sep 6, 202476.4376.7274.2574.5574.14-2.02%178,951
Sep 5, 202475.6176.8874.8476.0975.671.24%185,928
Sep 4, 202475.2976.6974.9575.1674.75-1.03%131,799
Sep 3, 202478.2678.7475.0075.9475.52-3.98%222,860
Aug 30, 202478.1879.0977.8079.0978.651.19%185,322
Aug 29, 202478.1479.5577.6678.1677.731.05%192,946
Aug 28, 202477.0378.6676.9177.3576.92-0.22%161,187
Aug 27, 202478.4078.5376.8877.5277.09-2.20%241,702
Aug 26, 202479.5881.0678.2079.2678.820.43%270,937
Aug 23, 202477.3479.8376.7878.9278.492.80%187,615
Aug 22, 202476.9977.3976.2576.7776.35-0.48%175,579
Aug 21, 202476.9577.5475.5077.1476.721.45%166,296
Aug 20, 202476.3377.4375.8076.0475.62-1.04%189,308
Aug 19, 202477.1677.6076.2676.8476.420.34%115,892
Aug 16, 202476.8577.6475.9576.5876.16-0.48%215,025
Aug 15, 202477.9478.9975.7976.9576.530.75%192,988
Aug 14, 202475.4676.7874.8376.3875.961.53%238,029
Aug 13, 202475.4875.4873.5475.2374.82-253,604
Aug 12, 202473.4076.3173.1975.2374.82-0.73%478,147
Aug 9, 202473.9076.0271.4275.7875.3612.13%388,240
Aug 8, 202466.2867.7266.0167.5867.212.55%176,763
Aug 7, 202468.0368.2465.5565.9065.54-2.38%246,485
Aug 6, 202465.2168.9665.2167.5167.142.71%241,396
Aug 5, 202465.4666.1364.3665.7365.37-4.96%219,277
Aug 2, 202469.5770.2067.7869.1668.78-3.90%219,819
Aug 1, 202473.6174.4770.9071.9771.57-2.36%288,973
Jul 31, 202474.9875.6373.4373.7173.30-0.93%276,096
Jul 30, 202476.1677.3374.3674.4073.99-2.11%234,409
Jul 29, 202475.8676.4775.0376.0075.580.66%199,774
Jul 26, 202474.7275.9574.0075.5075.082.81%236,572
Jul 25, 202472.1874.7571.8073.4473.041.93%239,739
Jul 24, 202472.6973.4672.0072.0571.65-1.11%180,054
Jul 23, 202471.6473.5871.4072.8672.461.14%198,813
Jul 22, 202471.3972.6771.0672.0471.640.91%227,396
Jul 19, 202470.6171.6670.1171.3971.001.28%281,153
Jul 18, 202470.9472.7270.0970.4970.10-1.58%185,095
Jul 17, 202471.9673.8470.8171.6271.23-0.78%234,933
Jul 16, 202469.2572.4568.5272.1871.785.03%292,381
Jul 15, 202467.6869.7167.4268.7268.342.38%280,137
Jul 12, 202467.8967.8966.8467.1266.75-0.52%341,538
Jul 11, 202467.9467.9466.0567.4767.102.44%238,921
Jul 10, 202466.6567.4165.6465.8665.50-0.86%186,199
Jul 9, 202466.6466.7165.7966.4366.06-0.66%154,874
Jul 8, 202466.2967.5966.2966.8766.500.98%205,992
Jul 5, 202468.7368.7565.8966.2265.42-4.22%200,164
Jul 3, 202468.1169.2367.1269.1468.301.68%213,618
Jul 2, 202467.8768.9267.3668.0067.170.67%243,386