Sylvamo Corporation - SLVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.1	52.28	52.28	53.04	50.65	368,700
January 12, 2026	50.02	50.6	50.6	51.01	49.49	204,600
January 09, 2026	48.78	50.54	50.54	50.69	48.64	287,800
January 08, 2026	46.71	48.33	48.33	49.57	46.71	521,400
January 07, 2026	47.55	47.11	47.11	47.85	46.03	441,600
January 06, 2026	47.37	47.52	47.52	48.04	47.21	234,200
January 05, 2026	47.02	47.93	47.93	48.31	46.62	232,300
January 02, 2026	48.14	47.78	47.33	48.36	46.93	255,500
December 31, 2025	48.42	48.15	48.15	48.68	48.09	200,800
December 30, 2025	48.29	48.29	48.29	48.72	47.78	195,424
December 29, 2025	48.97	48.36	48.36	49.2	48.15	209,000
December 26, 2025	48.52	48.97	48.97	49.11	48.41	161,000
December 24, 2025	48.96	48.96	48.96	49.41	48.56	138,700
December 23, 2025	48.99	48.87	48.87	49.2	48.29	212,800
December 22, 2025	49.79	49.04	49.04	50.85	49.01	272,500
December 19, 2025	50.56	49.79	49.79	50.81	49.6	1.72M
December 18, 2025	51.74	50.97	50.97	51.94	50.68	420,000
December 17, 2025	50.78	51.45	51.45	51.86	50.78	307,700
December 16, 2025	51.45	51.31	51.31	52.18	50.71	411,224
December 15, 2025	50.13	51.45	51.45	51.65	49.93	498,100
December 12, 2025	49.92	50.14	50.14	50.36	49.63	432,420
December 11, 2025	50.37	49.82	49.82	51.1	49.71	338,500
December 10, 2025	47.57	50.23	50.23	50.49	47.5	560,400
December 09, 2025	47.81	48.06	48.06	48.76	47.81	211,402
December 08, 2025	49.27	48.19	48.19	49.36	48	232,446
December 05, 2025	47.71	48.73	48.73	49.65	47.44	268,800
December 04, 2025	48.4	47.86	47.86	48.66	47.78	232,300
December 03, 2025	47.7	48.19	48.19	48.21	47.47	241,700
December 02, 2025	47.93	47.73	47.73	48.08	46.81	239,642
December 01, 2025	47.19	47.81	47.81	48.02	46.61	282,410
November 28, 2025	48.36	47.37	47.37	48.36	47.37	143,671
November 26, 2025	47.82	47.86	47.86	48.74	47.69	416,800
November 25, 2025	46.5	48.03	48.03	48.2	46.5	499,508
November 24, 2025	46.25	45.81	45.81	46.63	45.55	368,040
November 21, 2025	45.1	46.7	46.7	47.01	45	462,332
November 20, 2025	44.77	44.73	44.73	46.2	44.08	451,700
November 19, 2025	45.23	44.54	44.54	45.94	44.46	503,400
November 18, 2025	45.92	45.21	45.21	46	43.98	529,900
November 17, 2025	46.51	45.66	45.66	46.85	45.3	639,243
November 14, 2025	46.15	44.85	44.85	46.9	44.65	873,709
November 13, 2025	46.43	46.46	46.46	47.57	45.94	1.33M
November 12, 2025	47.05	46.83	46.83	49.68	46.72	996,400
November 11, 2025	43.85	46.93	46.93	47.52	43.38	891,900
November 10, 2025	43.2	42.85	42.85	43.38	41.6	516,126
November 07, 2025	41.94	43.07	43.07	44.16	39.55	932,723
November 06, 2025	40.31	43.08	43.08	43.89	39.71	826,410
November 05, 2025	39.74	40.64	40.64	41.05	39.27	342,800
November 04, 2025	39.03	39.9	39.9	40.08	38.6	267,900
November 03, 2025	40.26	39.24	39.24	40.28	39.05	447,800
October 31, 2025	41	40.6	40.6	41.34	39.71	505,331
October 30, 2025	41.15	41.06	41.06	41.6	40.67	287,800
October 29, 2025	42.34	41.74	41.74	42.9	41.55	253,000
October 28, 2025	43.04	42.88	42.88	43.34	42.58	204,440
October 27, 2025	42.88	43.37	43.37	43.86	42.88	331,800
October 24, 2025	44.03	42.88	42.88	44.03	42.61	261,736
October 23, 2025	42.44	43.51	43.51	43.57	42.04	340,600
October 22, 2025	42.47	42.57	42.57	43.04	42.01	364,433
October 21, 2025	42.22	42.58	42.58	42.9	42.1	161,100
October 20, 2025	42.18	42.19	42.19	42.27	41.69	202,206
October 17, 2025	41.9	42	42	42.74	41.61	225,200

Sylvamo Corporation (SLVM) NYSE