Sylvamo Corporation (SLVM)
NYSE: SLVM · Real-Time Price · USD
66.93
-0.27 (-0.40%)
Mar 31, 2025, 2:27 PM EDT - Market open
Sylvamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 65.90 | 66.45 | 65.56 | 66.31 | - | -1.32% | 9,885 |
| Mar 28, 2025 | 66.98 | 67.43 | 66.15 | 67.20 | 67.20 | 0.46% | 319,338 |
| Mar 27, 2025 | 66.83 | 67.68 | 66.14 | 66.89 | 66.89 | -0.48% | 248,472 |
| Mar 26, 2025 | 68.07 | 68.76 | 67.05 | 67.21 | 67.21 | -1.34% | 331,003 |
| Mar 25, 2025 | 66.29 | 68.24 | 66.14 | 68.12 | 68.12 | 2.76% | 666,622 |
| Mar 24, 2025 | 66.77 | 67.10 | 65.56 | 66.29 | 66.29 | 1.42% | 553,905 |
| Mar 21, 2025 | 65.12 | 65.74 | 63.96 | 65.36 | 65.36 | -0.68% | 3,665,310 |
| Mar 20, 2025 | 65.89 | 66.67 | 65.39 | 65.81 | 65.81 | -1.04% | 345,945 |
| Mar 19, 2025 | 66.02 | 66.64 | 65.46 | 66.50 | 66.50 | 0.93% | 395,700 |
| Mar 18, 2025 | 65.56 | 66.31 | 65.03 | 65.89 | 65.89 | 0.43% | 349,866 |
| Mar 17, 2025 | 64.81 | 65.88 | 63.73 | 65.61 | 65.61 | 0.29% | 605,934 |
| Mar 14, 2025 | 64.48 | 65.52 | 63.96 | 65.42 | 65.42 | 2.80% | 321,300 |
| Mar 13, 2025 | 65.36 | 65.84 | 62.98 | 63.64 | 63.64 | -1.94% | 263,711 |
| Mar 12, 2025 | 68.19 | 68.37 | 64.82 | 64.90 | 64.90 | -2.84% | 383,268 |
| Mar 11, 2025 | 66.31 | 68.08 | 66.06 | 66.80 | 66.80 | 2.45% | 351,211 |
| Mar 10, 2025 | 66.16 | 66.92 | 64.75 | 65.20 | 65.20 | -2.88% | 351,850 |
| Mar 7, 2025 | 68.00 | 68.48 | 66.08 | 67.13 | 67.13 | -1.34% | 293,624 |
| Mar 6, 2025 | 68.50 | 69.42 | 67.39 | 68.04 | 68.04 | -1.66% | 317,512 |
| Mar 5, 2025 | 67.63 | 69.30 | 67.49 | 69.19 | 69.19 | 2.58% | 370,865 |
| Mar 4, 2025 | 67.95 | 68.96 | 66.29 | 67.45 | 67.45 | -2.44% | 401,257 |
| Mar 3, 2025 | 71.54 | 73.73 | 68.92 | 69.14 | 69.14 | -2.76% | 404,403 |
| Feb 28, 2025 | 70.18 | 72.18 | 70.18 | 71.10 | 71.10 | 1.41% | 522,011 |
| Feb 27, 2025 | 70.31 | 71.39 | 69.91 | 70.11 | 70.11 | -0.28% | 504,203 |
| Feb 26, 2025 | 69.55 | 71.24 | 69.19 | 70.31 | 70.31 | 1.11% | 508,833 |
| Feb 25, 2025 | 67.88 | 70.49 | 67.88 | 69.54 | 69.54 | 2.08% | 552,432 |
| Feb 24, 2025 | 69.11 | 69.95 | 67.82 | 68.12 | 68.12 | -0.37% | 339,335 |
| Feb 21, 2025 | 70.68 | 71.16 | 67.93 | 68.37 | 68.37 | -1.85% | 357,605 |
| Feb 20, 2025 | 70.83 | 71.42 | 69.66 | 69.66 | 69.66 | -2.25% | 364,201 |
| Feb 19, 2025 | 71.39 | 72.78 | 70.77 | 71.26 | 71.26 | -2.26% | 277,619 |
| Feb 18, 2025 | 71.91 | 73.05 | 71.51 | 72.91 | 72.91 | 1.01% | 323,019 |
| Feb 14, 2025 | 71.81 | 72.18 | 70.41 | 72.18 | 72.18 | 0.53% | 420,391 |
| Feb 13, 2025 | 70.66 | 72.42 | 70.38 | 71.80 | 71.80 | 1.80% | 425,834 |
| Feb 12, 2025 | 73.68 | 74.35 | 67.15 | 70.53 | 70.53 | -7.34% | 512,674 |
| Feb 11, 2025 | 76.05 | 77.24 | 75.86 | 76.12 | 76.12 | -0.47% | 201,925 |
| Feb 10, 2025 | 77.49 | 77.73 | 76.24 | 76.48 | 76.48 | -0.62% | 176,699 |
| Feb 7, 2025 | 78.07 | 78.50 | 76.78 | 76.96 | 76.96 | -1.95% | 183,935 |
| Feb 6, 2025 | 79.25 | 79.25 | 77.45 | 78.49 | 78.49 | 0.19% | 164,385 |
| Feb 5, 2025 | 76.94 | 78.85 | 76.49 | 78.34 | 78.34 | 1.89% | 205,626 |
| Feb 4, 2025 | 77.36 | 78.25 | 76.79 | 76.89 | 76.89 | -1.21% | 171,719 |
| Feb 3, 2025 | 78.30 | 79.27 | 77.38 | 77.83 | 77.83 | -2.83% | 204,734 |
| Jan 31, 2025 | 80.73 | 81.52 | 79.47 | 80.10 | 80.10 | -1.35% | 259,601 |
| Jan 30, 2025 | 81.32 | 82.04 | 80.77 | 81.20 | 81.20 | 1.15% | 219,248 |
| Jan 29, 2025 | 78.96 | 80.59 | 78.91 | 80.28 | 80.28 | 1.06% | 192,982 |
| Jan 28, 2025 | 78.83 | 79.78 | 78.21 | 79.44 | 79.44 | 0.15% | 214,958 |
| Jan 27, 2025 | 80.00 | 80.59 | 79.09 | 79.32 | 79.32 | -2.23% | 209,247 |
| Jan 24, 2025 | 80.92 | 81.70 | 80.58 | 81.13 | 81.13 | -0.32% | 156,086 |
| Jan 23, 2025 | 80.47 | 81.49 | 80.06 | 81.39 | 81.39 | 0.43% | 213,006 |
| Jan 22, 2025 | 81.42 | 81.94 | 80.29 | 81.04 | 81.04 | -1.00% | 254,438 |
| Jan 21, 2025 | 79.37 | 82.06 | 79.24 | 81.86 | 81.86 | 4.75% | 271,102 |
| Jan 17, 2025 | 80.36 | 80.71 | 77.59 | 78.15 | 78.15 | -1.40% | 366,909 |