Sylvamo Corporation (SLVM)
NYSE: SLVM · Real-Time Price · USD
59.47
-0.33 (-0.56%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Sylvamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 61.71 | 62.06 | 58.88 | 59.25 | 59.25 | -0.92% | 252,209 |
| Apr 22, 2025 | 59.27 | 59.97 | 58.46 | 59.80 | 59.80 | 2.86% | 605,047 |
| Apr 21, 2025 | 59.93 | 60.24 | 57.52 | 58.14 | 58.14 | -4.26% | 291,653 |
| Apr 17, 2025 | 59.43 | 61.05 | 59.28 | 60.73 | 60.73 | 2.10% | 323,125 |
| Apr 16, 2025 | 57.79 | 60.50 | 57.79 | 59.48 | 59.48 | -0.62% | 321,371 |
| Apr 15, 2025 | 59.56 | 60.45 | 59.24 | 59.85 | 59.85 | 0.05% | 239,785 |
| Apr 14, 2025 | 61.41 | 61.47 | 58.90 | 59.82 | 59.82 | -0.65% | 300,806 |
| Apr 11, 2025 | 58.89 | 60.81 | 57.69 | 60.21 | 60.21 | 2.21% | 307,585 |
| Apr 10, 2025 | 60.16 | 60.77 | 57.53 | 58.91 | 58.91 | -4.83% | 301,916 |
| Apr 9, 2025 | 55.03 | 62.99 | 54.94 | 61.90 | 61.90 | 10.56% | 447,001 |
| Apr 8, 2025 | 59.97 | 60.65 | 55.19 | 55.99 | 55.99 | -3.68% | 341,108 |
| Apr 7, 2025 | 57.32 | 61.97 | 56.01 | 58.13 | 57.67 | -1.92% | 410,067 |
| Apr 4, 2025 | 59.76 | 59.92 | 57.11 | 59.27 | 58.80 | -5.05% | 348,756 |
| Apr 3, 2025 | 65.00 | 66.13 | 62.31 | 62.42 | 61.92 | -8.69% | 253,878 |
| Apr 2, 2025 | 67.05 | 68.42 | 66.83 | 68.36 | 67.82 | 1.24% | 233,013 |
| Apr 1, 2025 | 66.62 | 68.06 | 66.32 | 67.52 | 66.98 | 0.67% | 285,088 |
| Mar 31, 2025 | 65.90 | 67.57 | 65.40 | 67.07 | 66.54 | -0.19% | 414,077 |
| Mar 28, 2025 | 66.98 | 67.43 | 66.15 | 67.20 | 66.66 | 0.46% | 319,338 |
| Mar 27, 2025 | 66.83 | 67.68 | 66.14 | 66.89 | 66.36 | -0.48% | 248,472 |
| Mar 26, 2025 | 68.07 | 68.76 | 67.05 | 67.21 | 66.67 | -1.34% | 331,003 |
| Mar 25, 2025 | 66.29 | 68.24 | 66.14 | 68.12 | 67.58 | 2.76% | 666,622 |
| Mar 24, 2025 | 66.77 | 67.10 | 65.56 | 66.29 | 65.76 | 1.42% | 553,905 |
| Mar 21, 2025 | 65.12 | 65.74 | 63.96 | 65.36 | 64.84 | -0.68% | 3,665,310 |
| Mar 20, 2025 | 65.89 | 66.67 | 65.39 | 65.81 | 65.29 | -1.04% | 345,945 |
| Mar 19, 2025 | 66.02 | 66.64 | 65.46 | 66.50 | 65.97 | 0.93% | 395,700 |
| Mar 18, 2025 | 65.56 | 66.31 | 65.03 | 65.89 | 65.37 | 0.43% | 349,866 |
| Mar 17, 2025 | 64.81 | 65.88 | 63.73 | 65.61 | 65.09 | 0.29% | 605,934 |
| Mar 14, 2025 | 64.48 | 65.52 | 63.96 | 65.42 | 64.90 | 2.80% | 321,300 |
| Mar 13, 2025 | 65.36 | 65.84 | 62.98 | 63.64 | 63.13 | -1.94% | 263,711 |
| Mar 12, 2025 | 68.19 | 68.37 | 64.82 | 64.90 | 64.38 | -2.84% | 383,268 |
| Mar 11, 2025 | 66.31 | 68.08 | 66.06 | 66.80 | 66.27 | 2.45% | 351,211 |
| Mar 10, 2025 | 66.16 | 66.92 | 64.75 | 65.20 | 64.68 | -2.88% | 351,850 |
| Mar 7, 2025 | 68.00 | 68.48 | 66.08 | 67.13 | 66.60 | -1.34% | 293,624 |
| Mar 6, 2025 | 68.50 | 69.42 | 67.39 | 68.04 | 67.50 | -1.66% | 317,512 |
| Mar 5, 2025 | 67.63 | 69.30 | 67.49 | 69.19 | 68.64 | 2.58% | 370,865 |
| Mar 4, 2025 | 67.95 | 68.96 | 66.29 | 67.45 | 66.91 | -2.44% | 401,257 |
| Mar 3, 2025 | 71.54 | 73.73 | 68.92 | 69.14 | 68.59 | -2.76% | 404,403 |
| Feb 28, 2025 | 70.18 | 72.18 | 70.18 | 71.10 | 70.53 | 1.41% | 522,011 |
| Feb 27, 2025 | 70.31 | 71.39 | 69.91 | 70.11 | 69.55 | -0.28% | 504,203 |
| Feb 26, 2025 | 69.55 | 71.24 | 69.19 | 70.31 | 69.75 | 1.11% | 508,833 |
| Feb 25, 2025 | 67.88 | 70.49 | 67.88 | 69.54 | 68.99 | 2.08% | 552,432 |
| Feb 24, 2025 | 69.11 | 69.95 | 67.82 | 68.12 | 67.58 | -0.37% | 339,335 |
| Feb 21, 2025 | 70.68 | 71.16 | 67.93 | 68.37 | 67.83 | -1.85% | 357,605 |
| Feb 20, 2025 | 70.83 | 71.42 | 69.66 | 69.66 | 69.11 | -2.25% | 364,201 |
| Feb 19, 2025 | 71.39 | 72.78 | 70.77 | 71.26 | 70.69 | -2.26% | 277,619 |
| Feb 18, 2025 | 71.91 | 73.05 | 71.51 | 72.91 | 72.33 | 1.01% | 323,019 |
| Feb 14, 2025 | 71.81 | 72.18 | 70.41 | 72.18 | 71.61 | 0.53% | 420,391 |
| Feb 13, 2025 | 70.66 | 72.42 | 70.38 | 71.80 | 71.23 | 1.80% | 425,834 |
| Feb 12, 2025 | 73.68 | 74.35 | 67.15 | 70.53 | 69.97 | -7.34% | 512,674 |
| Feb 11, 2025 | 76.05 | 77.24 | 75.86 | 76.12 | 75.51 | -0.47% | 201,925 |