Sylvamo Corporation (SLVM)
NYSE: SLVM · Real-Time Price · USD
81.09
+2.01 (2.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sylvamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 78.14 | 81.18 | 77.98 | 81.09 | 81.09 | 2.54% | 2,084,682 |
| Dec 19, 2024 | 80.77 | 81.37 | 78.56 | 79.08 | 79.08 | -0.57% | 416,063 |
| Dec 18, 2024 | 87.31 | 87.33 | 78.99 | 79.53 | 79.53 | -7.77% | 427,833 |
| Dec 17, 2024 | 87.47 | 88.02 | 85.55 | 86.23 | 86.23 | -2.16% | 272,599 |
| Dec 16, 2024 | 87.35 | 88.86 | 86.63 | 88.13 | 88.13 | 0.41% | 225,429 |
| Dec 13, 2024 | 88.80 | 88.80 | 86.72 | 87.77 | 87.77 | -1.61% | 196,881 |
| Dec 12, 2024 | 90.03 | 90.06 | 87.79 | 89.21 | 89.21 | -0.08% | 152,704 |
| Dec 11, 2024 | 88.40 | 89.79 | 86.45 | 89.28 | 89.28 | -0.21% | 411,782 |
| Dec 10, 2024 | 90.86 | 91.54 | 88.59 | 89.47 | 89.47 | -1.98% | 254,587 |
| Dec 9, 2024 | 91.35 | 92.90 | 90.86 | 91.28 | 91.28 | 0.72% | 187,109 |
| Dec 6, 2024 | 90.61 | 90.69 | 88.65 | 90.63 | 90.63 | 1.68% | 195,625 |
| Dec 5, 2024 | 89.66 | 89.78 | 88.00 | 89.13 | 89.13 | -0.50% | 171,829 |
| Dec 4, 2024 | 91.50 | 92.46 | 89.44 | 89.58 | 89.58 | -2.54% | 246,354 |
| Dec 3, 2024 | 93.37 | 93.79 | 90.51 | 91.91 | 91.91 | -1.32% | 197,249 |
| Dec 2, 2024 | 92.70 | 93.22 | 91.41 | 93.14 | 93.14 | 0.92% | 247,103 |
| Nov 29, 2024 | 92.24 | 92.75 | 91.44 | 92.29 | 92.29 | 1.13% | 120,587 |
| Nov 27, 2024 | 94.97 | 95.26 | 90.61 | 91.26 | 91.26 | -3.38% | 281,912 |
| Nov 26, 2024 | 94.48 | 94.72 | 92.03 | 94.45 | 94.45 | -0.91% | 359,288 |
| Nov 25, 2024 | 92.03 | 96.42 | 92.03 | 95.32 | 95.32 | 4.86% | 336,508 |
| Nov 22, 2024 | 89.03 | 91.17 | 88.58 | 90.90 | 90.90 | 2.48% | 243,513 |
| Nov 21, 2024 | 87.86 | 89.30 | 87.46 | 88.70 | 88.70 | 1.51% | 158,855 |
| Nov 20, 2024 | 86.83 | 88.06 | 86.33 | 87.38 | 87.38 | 0.78% | 212,382 |
| Nov 19, 2024 | 84.92 | 86.70 | 84.14 | 86.70 | 86.70 | 1.38% | 297,130 |
| Nov 18, 2024 | 85.45 | 85.92 | 84.17 | 85.52 | 85.52 | 1.10% | 274,384 |
| Nov 15, 2024 | 85.15 | 85.86 | 83.56 | 84.59 | 84.59 | 0.43% | 341,209 |
| Nov 14, 2024 | 80.94 | 84.73 | 79.77 | 84.23 | 84.23 | 3.51% | 479,700 |
| Nov 13, 2024 | 88.13 | 88.83 | 81.32 | 81.37 | 81.37 | -8.38% | 431,923 |
| Nov 12, 2024 | 93.00 | 93.12 | 87.15 | 88.81 | 88.81 | -6.95% | 395,282 |
| Nov 11, 2024 | 97.17 | 98.02 | 95.03 | 95.44 | 95.44 | -0.26% | 315,028 |
| Nov 8, 2024 | 93.24 | 95.74 | 92.98 | 95.69 | 95.69 | 2.83% | 312,219 |
| Nov 7, 2024 | 93.96 | 94.61 | 92.77 | 93.06 | 93.06 | -1.31% | 173,233 |
| Nov 6, 2024 | 93.74 | 95.12 | 92.40 | 94.30 | 94.30 | 7.29% | 340,364 |
| Nov 5, 2024 | 85.93 | 88.46 | 85.93 | 87.89 | 87.89 | 2.98% | 239,522 |
| Nov 4, 2024 | 84.07 | 86.11 | 84.07 | 85.35 | 85.35 | 0.41% | 133,466 |
| Nov 1, 2024 | 85.47 | 87.27 | 84.56 | 85.00 | 85.00 | -0.02% | 152,152 |
| Oct 31, 2024 | 84.81 | 86.57 | 81.58 | 85.02 | 85.02 | -0.54% | 348,216 |
| Oct 30, 2024 | 84.65 | 86.91 | 84.65 | 85.48 | 85.48 | 0.42% | 151,364 |
| Oct 29, 2024 | 84.53 | 85.30 | 83.76 | 85.12 | 85.12 | -0.55% | 232,872 |
| Oct 28, 2024 | 85.22 | 86.14 | 84.79 | 85.59 | 85.59 | 0.48% | 209,358 |
| Oct 25, 2024 | 87.51 | 87.67 | 84.97 | 85.18 | 85.18 | -2.07% | 198,473 |
| Oct 24, 2024 | 84.88 | 87.45 | 84.50 | 86.98 | 86.98 | 3.04% | 216,442 |
| Oct 23, 2024 | 83.35 | 85.26 | 83.35 | 84.41 | 84.41 | 0.39% | 120,052 |
| Oct 22, 2024 | 84.13 | 85.19 | 83.67 | 84.08 | 84.08 | -0.76% | 134,701 |
| Oct 21, 2024 | 86.22 | 86.22 | 84.65 | 84.72 | 84.72 | -1.72% | 129,634 |
| Oct 18, 2024 | 87.39 | 87.39 | 85.50 | 86.20 | 86.20 | -0.89% | 195,795 |
| Oct 17, 2024 | 86.69 | 87.21 | 85.56 | 86.97 | 86.97 | 0.87% | 166,486 |
| Oct 16, 2024 | 86.34 | 86.94 | 85.61 | 86.22 | 86.22 | 1.16% | 199,739 |
| Oct 15, 2024 | 85.21 | 86.43 | 84.00 | 85.23 | 85.23 | 1.16% | 230,521 |
| Oct 14, 2024 | 83.87 | 84.25 | 82.82 | 84.25 | 84.25 | 0.66% | 135,854 |
| Oct 11, 2024 | 81.90 | 84.14 | 81.82 | 83.70 | 83.70 | 2.04% | 185,200 |
| Oct 10, 2024 | 80.96 | 82.19 | 80.96 | 82.03 | 82.03 | 0.27% | 147,197 |
| Oct 9, 2024 | 81.40 | 82.86 | 81.05 | 81.81 | 81.81 | -0.37% | 145,574 |
| Oct 8, 2024 | 83.50 | 83.50 | 80.95 | 82.11 | 82.11 | -0.47% | 127,355 |
| Oct 7, 2024 | 81.94 | 82.81 | 80.65 | 82.50 | 82.50 | -0.30% | 199,564 |
| Oct 4, 2024 | 82.55 | 83.07 | 81.57 | 82.75 | 82.75 | 1.90% | 178,547 |
| Oct 3, 2024 | 81.12 | 82.01 | 80.62 | 81.21 | 81.21 | -0.71% | 154,697 |
| Oct 2, 2024 | 83.11 | 83.71 | 81.70 | 81.79 | 81.34 | -1.59% | 226,839 |
| Oct 1, 2024 | 85.80 | 85.80 | 82.44 | 83.11 | 82.65 | -3.19% | 345,351 |
| Sep 30, 2024 | 84.74 | 87.11 | 84.47 | 85.85 | 85.38 | 1.31% | 614,451 |
| Sep 27, 2024 | 83.92 | 85.44 | 83.38 | 84.74 | 84.27 | 2.59% | 254,928 |
| Sep 26, 2024 | 85.27 | 85.55 | 82.50 | 82.60 | 82.15 | -2.24% | 906,614 |
| Sep 25, 2024 | 85.32 | 86.37 | 84.31 | 84.49 | 84.02 | -0.48% | 766,665 |
| Sep 24, 2024 | 83.71 | 85.43 | 82.22 | 84.90 | 84.43 | 2.46% | 426,879 |
| Sep 23, 2024 | 86.28 | 88.42 | 82.49 | 82.86 | 82.40 | -4.96% | 774,356 |
| Sep 20, 2024 | 81.89 | 87.18 | 81.05 | 87.18 | 86.70 | 6.17% | 3,000,596 |
| Sep 19, 2024 | 82.00 | 82.40 | 80.68 | 82.11 | 81.66 | 2.78% | 202,832 |
| Sep 18, 2024 | 79.69 | 81.91 | 78.60 | 79.89 | 79.45 | 0.81% | 207,342 |
| Sep 17, 2024 | 78.67 | 81.23 | 78.14 | 79.25 | 78.81 | 1.67% | 191,947 |
| Sep 16, 2024 | 77.06 | 78.34 | 76.58 | 77.95 | 77.52 | 1.34% | 179,085 |
| Sep 13, 2024 | 75.86 | 77.33 | 75.72 | 76.92 | 76.50 | 2.86% | 151,618 |
| Sep 12, 2024 | 74.41 | 75.86 | 73.38 | 74.78 | 74.37 | 1.49% | 144,852 |
| Sep 11, 2024 | 73.16 | 73.69 | 71.70 | 73.68 | 73.27 | -0.49% | 170,950 |
| Sep 10, 2024 | 74.96 | 74.96 | 73.11 | 74.04 | 73.63 | -0.56% | 188,246 |
| Sep 9, 2024 | 74.07 | 74.92 | 72.24 | 74.46 | 74.05 | -0.12% | 242,359 |
| Sep 6, 2024 | 76.43 | 76.72 | 74.25 | 74.55 | 74.14 | -2.02% | 178,951 |
| Sep 5, 2024 | 75.61 | 76.88 | 74.84 | 76.09 | 75.67 | 1.24% | 185,928 |
| Sep 4, 2024 | 75.29 | 76.69 | 74.95 | 75.16 | 74.75 | -1.03% | 131,799 |
| Sep 3, 2024 | 78.26 | 78.74 | 75.00 | 75.94 | 75.52 | -3.98% | 222,860 |
| Aug 30, 2024 | 78.18 | 79.09 | 77.80 | 79.09 | 78.65 | 1.19% | 185,322 |
| Aug 29, 2024 | 78.14 | 79.55 | 77.66 | 78.16 | 77.73 | 1.05% | 192,946 |
| Aug 28, 2024 | 77.03 | 78.66 | 76.91 | 77.35 | 76.92 | -0.22% | 161,187 |
| Aug 27, 2024 | 78.40 | 78.53 | 76.88 | 77.52 | 77.09 | -2.20% | 241,702 |
| Aug 26, 2024 | 79.58 | 81.06 | 78.20 | 79.26 | 78.82 | 0.43% | 270,937 |
| Aug 23, 2024 | 77.34 | 79.83 | 76.78 | 78.92 | 78.49 | 2.80% | 187,615 |
| Aug 22, 2024 | 76.99 | 77.39 | 76.25 | 76.77 | 76.35 | -0.48% | 175,579 |
| Aug 21, 2024 | 76.95 | 77.54 | 75.50 | 77.14 | 76.72 | 1.45% | 166,296 |
| Aug 20, 2024 | 76.33 | 77.43 | 75.80 | 76.04 | 75.62 | -1.04% | 189,308 |
| Aug 19, 2024 | 77.16 | 77.60 | 76.26 | 76.84 | 76.42 | 0.34% | 115,892 |
| Aug 16, 2024 | 76.85 | 77.64 | 75.95 | 76.58 | 76.16 | -0.48% | 215,025 |
| Aug 15, 2024 | 77.94 | 78.99 | 75.79 | 76.95 | 76.53 | 0.75% | 192,988 |
| Aug 14, 2024 | 75.46 | 76.78 | 74.83 | 76.38 | 75.96 | 1.53% | 238,029 |
| Aug 13, 2024 | 75.48 | 75.48 | 73.54 | 75.23 | 74.82 | - | 253,604 |
| Aug 12, 2024 | 73.40 | 76.31 | 73.19 | 75.23 | 74.82 | -0.73% | 478,147 |
| Aug 9, 2024 | 73.90 | 76.02 | 71.42 | 75.78 | 75.36 | 12.13% | 388,240 |
| Aug 8, 2024 | 66.28 | 67.72 | 66.01 | 67.58 | 67.21 | 2.55% | 176,763 |
| Aug 7, 2024 | 68.03 | 68.24 | 65.55 | 65.90 | 65.54 | -2.38% | 246,485 |
| Aug 6, 2024 | 65.21 | 68.96 | 65.21 | 67.51 | 67.14 | 2.71% | 241,396 |
| Aug 5, 2024 | 65.46 | 66.13 | 64.36 | 65.73 | 65.37 | -4.96% | 219,277 |
| Aug 2, 2024 | 69.57 | 70.20 | 67.78 | 69.16 | 68.78 | -3.90% | 219,819 |
| Aug 1, 2024 | 73.61 | 74.47 | 70.90 | 71.97 | 71.57 | -2.36% | 288,973 |