Sylvamo Corporation - SLVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.68	48.7	48.7	48.74	46.79	360,403
February 19, 2026	47.57	47.48	47.48	47.87	46.73	391,125
February 18, 2026	47.18	47.73	47.73	48.97	47.18	441,043
February 17, 2026	49.81	47.12	47.12	50.67	46.66	572,841
February 13, 2026	54.76	51.37	51.37	55.06	50.59	669,748
February 12, 2026	49.72	54.74	54.74	56.8	46.59	910,100
February 11, 2026	52.06	52.06	52.06	52.17	51.05	233,658
February 10, 2026	52.21	51.57	51.57	52.58	51.53	191,900
February 09, 2026	50.51	51.65	51.65	51.71	50	173,057
February 06, 2026	49.87	50.74	50.74	51.1	49.56	327,815
February 05, 2026	50.7	49.7	49.7	50.74	49.47	262,202
February 04, 2026	48.28	50.77	50.77	50.94	48.17	317,600
February 03, 2026	48.46	47.86	47.86	50.66	47.53	377,100
February 02, 2026	49.16	48.51	48.51	49.43	48.27	277,700
January 30, 2026	49.54	48.94	48.94	49.82	48.06	297,818
January 29, 2026	49.57	49.63	49.63	49.7	48.54	204,100
January 28, 2026	50.4	49.46	49.46	50.8	49.42	102,901
January 27, 2026	50.14	50.42	50.42	50.62	49.04	253,735
January 26, 2026	51.35	50.32	50.32	51.56	50.07	280,833
January 23, 2026	51.21	51.05	51.05	51.21	50.25	210,802
January 22, 2026	51.75	51.37	51.37	51.94	50.64	229,500
January 21, 2026	50.25	51.33	51.33	51.84	50.02	227,929
January 20, 2026	50.65	50.14	50.14	51.07	50.04	251,808
January 16, 2026	52.65	51.01	51.01	52.65	50.52	234,704
January 15, 2026	52.13	52.27	52.27	52.69	51.55	212,101
January 14, 2026	52.13	52.16	52.16	53.29	51.74	215,308
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

Sylvamo Corporation (SLVM) NYSE