Sylvamo Corporation SLVM
NYSE · United States · Process Industries
$32.68-1.34 (-3.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.68 | -3.94% | $34.27 | $34.44 | $32.63 | 1.03M |
| 2026-09-29 | $34.02 | -2.74% | $34.80 | $34.80 | $33.90 | 321.20K |
| 2026-09-28 | $34.98 | -2.73% | $35.55 | $35.71 | $34.85 | 278.50K |
| 2026-09-25 | $35.96 | 0.00% | $36.31 | $36.42 | $35.90 | 239.80K |
| 2026-09-24 | $35.96 | -1.86% | $36.65 | $36.65 | $35.61 | 413.60K |
| 2026-09-23 | $36.64 | -0.62% | $36.37 | $36.96 | $36.37 | 309.20K |
| 2026-09-22 | $36.87 | +2.10% | $36.57 | $37.14 | $36.53 | 292.00K |
| 2026-09-21 | $36.11 | +1.52% | $35.74 | $36.40 | $35.34 | 273.40K |
| 2026-09-18 | $35.57 | -3.34% | $36.52 | $36.52 | $35.39 | 650.70K |
| 2026-09-17 | $36.80 | +2.28% | $36.81 | $37.20 | $36.38 | 251.70K |
| 2026-09-16 | $35.98 | +3.12% | $36.00 | $36.49 | $35.50 | 416.80K |
| 2026-09-15 | $34.89 | -1.02% | $35.27 | $35.32 | $34.51 | 272.90K |
| 2026-09-14 | $35.25 | -0.11% | $35.24 | $35.65 | $34.90 | 234.30K |
| 2026-09-11 | $35.29 | +0.74% | $35.80 | $35.80 | $34.76 | 218.40K |
| 2026-09-10 | $35.03 | -1.16% | $35.39 | $35.54 | $34.51 | 205.40K |
| 2026-09-09 | $35.44 | +0.14% | $35.60 | $35.85 | $34.84 | 243.00K |
| 2026-09-08 | $35.39 | -1.61% | $35.62 | $35.87 | $35.10 | 236.90K |
| 2026-09-04 | $35.97 | +1.24% | $35.08 | $36.41 | $34.75 | 200.60K |
| 2026-09-03 | $35.53 | -0.78% | $36.18 | $36.33 | $34.96 | 230.90K |
| 2026-09-02 | $35.81 | +3.74% | $34.83 | $36.29 | $34.78 | 240.30K |
| 2026-09-01 | $34.52 | -3.90% | $35.84 | $36.72 | $34.25 | 291.40K |
| 2026-08-31 | $35.92 | -1.24% | $36.81 | $36.85 | $35.87 | 179.90K |
| 2026-08-28 | $36.37 | -0.63% | $36.94 | $37.33 | $36.35 | 219.00K |
| 2026-08-27 | $36.60 | -0.25% | $36.99 | $36.99 | $36.26 | 202.90K |
| 2026-08-26 | $36.69 | -0.54% | $36.88 | $37.43 | $36.58 | 158.50K |
| 2026-08-25 | $36.89 | -0.05% | $37.13 | $37.41 | $36.33 | 181.90K |
| 2026-08-24 | $36.91 | +0.33% | $37.15 | $37.29 | $36.63 | 179.90K |
| 2026-08-21 | $36.79 | +0.19% | $37.42 | $37.42 | $36.50 | 268.70K |
| 2026-08-20 | $36.72 | -1.21% | $36.69 | $37.21 | $36.05 | 242.90K |
| 2026-08-19 | $37.17 | +0.68% | $37.32 | $38.20 | $36.86 | 241.00K |
| 2026-08-18 | $36.92 | +1.35% | $36.63 | $37.20 | $36.33 | 341.80K |
| 2026-08-17 | $36.43 | -5.11% | $38.00 | $38.09 | $36.43 | 260.30K |
| 2026-08-14 | $38.39 | -1.34% | $38.60 | $38.94 | $38.14 | 187.50K |
| 2026-08-13 | $38.91 | +1.25% | $38.96 | $39.26 | $37.89 | 279.30K |
| 2026-08-12 | $38.43 | -3.32% | $39.64 | $40.15 | $38.43 | 440.00K |
| 2026-08-11 | $39.75 | -1.36% | $39.93 | $40.94 | $39.75 | 260.80K |
| 2026-08-10 | $40.30 | -1.87% | $40.14 | $41.10 | $39.74 | 293.40K |
| 2026-08-07 | $41.07 | +8.71% | $39.26 | $41.85 | $38.76 | 405.50K |
| 2026-08-06 | $37.78 | -2.45% | $39.07 | $39.07 | $37.35 | 269.50K |
| 2026-08-05 | $38.73 | -1.65% | $39.38 | $39.86 | $38.47 | 259.10K |
| 2026-08-04 | $39.38 | +2.90% | $38.14 | $39.60 | $38.02 | 266.90K |
| 2026-08-03 | $38.27 | +2.30% | $38.39 | $38.92 | $37.67 | 289.80K |
| 2026-07-31 | $37.41 | -0.32% | $37.31 | $37.86 | $36.72 | 231.20K |
| 2026-07-30 | $37.53 | -1.88% | $38.50 | $38.50 | $37.01 | 214.90K |
| 2026-07-29 | $38.25 | -1.72% | $38.33 | $39.18 | $37.88 | 246.90K |
| 2026-07-28 | $38.92 | +3.21% | $38.28 | $39.91 | $37.97 | 259.80K |
| 2026-07-27 | $37.71 | -1.46% | $38.43 | $38.89 | $37.47 | 294.90K |
| 2026-07-24 | $38.27 | +2.05% | $36.95 | $38.56 | $36.44 | 327.60K |
| 2026-07-23 | $37.50 | -1.06% | $37.23 | $37.85 | $37.08 | 265.00K |
| 2026-07-22 | $37.90 | +1.23% | $37.71 | $38.03 | $37.27 | 299.60K |
| 2026-07-21 | $37.44 | +0.59% | $37.64 | $37.90 | $36.54 | 290.70K |
| 2026-07-20 | $37.22 | -2.92% | $38.06 | $38.07 | $36.67 | 344.50K |
| 2026-07-17 | $38.34 | -3.08% | $39.75 | $40.22 | $37.87 | 322.30K |
| 2026-07-16 | $39.56 | +5.27% | $37.98 | $39.99 | $37.98 | 323.10K |
| 2026-07-15 | $37.58 | -0.69% | $38.30 | $39.24 | $37.58 | 288.30K |
| 2026-07-14 | $37.84 | -3.67% | $37.46 | $38.98 | $36.87 | 379.40K |
| 2026-07-13 | $39.28 | +0.26% | $39.48 | $39.98 | $38.79 | 232.60K |
| 2026-07-10 | $39.18 | +2.32% | $38.95 | $39.51 | $38.64 | 314.40K |
| 2026-07-09 | $38.29 | +0.50% | $37.98 | $38.75 | $37.65 | 320.30K |
| 2026-07-08 | $38.10 | -1.60% | $38.20 | $38.75 | $37.50 | 299.80K |
| 2026-07-07 | $38.72 | -1.00% | $39.11 | $39.45 | $38.36 | 250.90K |
| 2026-07-06 | $39.11 | +1.48% | $38.50 | $39.13 | $37.47 | 254.80K |
| 2026-07-02 | $38.54 | +2.91% | $37.83 | $38.79 | $37.39 | 256.80K |
| 2026-07-01 | $37.45 | -0.93% | $37.87 | $38.45 | $37.36 | 310.50K |
| 2026-06-30 | $37.80 | +0.75% | $37.72 | $38.08 | $36.83 | 314.80K |
| 2026-06-29 | $37.52 | -4.63% | $39.01 | $39.01 | $36.87 | 533.60K |
| 2026-06-26 | $39.34 | -0.25% | $39.25 | $39.91 | $38.97 | 978.30K |
| 2026-06-25 | $39.44 | -0.95% | $40.15 | $40.80 | $38.69 | 212.20K |
| 2026-06-24 | $39.82 | +3.51% | $38.85 | $40.04 | $38.81 | 352.20K |
| 2026-06-23 | $38.47 | -0.77% | $39.09 | $39.54 | $38.37 | 228.50K |
| 2026-06-22 | $38.77 | -2.24% | $39.33 | $39.65 | $38.29 | 372.40K |
| 2026-06-18 | $39.66 | +0.18% | $39.70 | $41.09 | $39.59 | 529.70K |
| 2026-06-17 | $39.59 | -1.98% | $40.44 | $41.26 | $39.53 | 238.90K |
| 2026-06-16 | $40.39 | -1.54% | $41.04 | $41.76 | $40.18 | 272.90K |
| 2026-06-15 | $41.02 | -1.42% | $42.00 | $42.26 | $40.86 | 238.00K |
| 2026-06-12 | $41.61 | +0.02% | $42.05 | $42.16 | $41.47 | 256.70K |
| 2026-06-11 | $41.60 | +4.60% | $40.00 | $41.68 | $39.14 | 322.70K |
| 2026-06-10 | $39.77 | -0.72% | $40.35 | $40.78 | $38.98 | 388.80K |
| 2026-06-09 | $40.06 | +3.57% | $39.26 | $40.28 | $38.74 | 381.60K |
| 2026-06-08 | $38.68 | +0.10% | $38.42 | $40.10 | $38.34 | 377.30K |
| 2026-06-05 | $38.64 | -0.18% | $38.71 | $39.22 | $38.02 | 211.90K |
| 2026-06-04 | $38.71 | +0.28% | $39.26 | $39.60 | $38.52 | 447.90K |
| 2026-06-03 | $38.60 | -0.39% | $38.75 | $39.05 | $38.15 | 695.20K |
| 2026-06-02 | $38.75 | -1.02% | $39.02 | $39.76 | $38.69 | 320.50K |
| 2026-06-01 | $39.15 | -0.31% | $39.27 | $39.46 | $38.29 | 458.90K |
| 2026-05-29 | $39.27 | -0.38% | $39.50 | $40.26 | $38.65 | 733.00K |
| 2026-05-28 | $39.42 | +0.87% | $38.68 | $39.65 | $38.68 | 391.90K |
| 2026-05-27 | $39.08 | +2.73% | $38.26 | $39.42 | $38.26 | 463.90K |
| 2026-05-26 | $38.04 | -0.16% | $38.22 | $38.72 | $37.75 | 281.80K |
| 2026-05-22 | $38.10 | -0.18% | $38.52 | $38.67 | $37.74 | 228.50K |