Sylvamo Corporation - SLVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	43.1	41.97	41.97	43.52	41.62	234,400
October 15, 2025	42.71	43.07	43.07	43.58	42.51	387,919
October 14, 2025	42.19	42.57	42.57	42.98	42.08	184,931
October 13, 2025	41.77	42.6	42.6	42.92	41.77	294,423
October 10, 2025	42.26	41.2	41.2	42.46	41.2	275,900
October 09, 2025	43.07	41.85	41.85	43.27	41.85	270,800
October 08, 2025	42.9	43.17	43.17	43.24	42.39	226,700
October 07, 2025	43.8	42.69	42.69	44.3	42.68	340,202
October 06, 2025	44.43	43.41	43.41	44.54	43.11	393,514
October 03, 2025	44.41	44.76	44.76	45.62	44.06	420,300
October 02, 2025	43.18	44.8	44.35	44.87	43.18	544,443
October 01, 2025	44.29	43.47	43.03	44.7	43.46	518,327
September 30, 2025	43.31	44.22	43.78	44.22	42.87	472,400
September 29, 2025	43.14	43.3	42.87	43.48	42.53	292,600
September 26, 2025	42.8	43.06	43.06	43.14	42.4	218,500
September 25, 2025	42.55	42.62	42.62	43.06	42.11	290,200
September 24, 2025	43.5	42.76	42.76	44.01	42.74	315,231
September 23, 2025	43.26	43.39	43.39	44.2	43.09	322,300
September 22, 2025	43.75	43.04	43.04	43.86	42.98	421,300
September 19, 2025	45.3	43.75	43.75	45.35	43.55	1.11M
September 18, 2025	44.66	45.27	45.27	45.94	44.1	355,800
September 17, 2025	46	44.47	44.47	46.75	44.47	443,005
September 16, 2025	44.33	45.82	45.82	46	43.93	386,822
September 15, 2025	45.2	44.2	44.2	45.68	44.09	367,020
September 12, 2025	43.56	43.3	43.3	43.61	42.64	248,100
September 11, 2025	43.36	43.88	43.88	44.03	43.17	275,904
September 10, 2025	43.52	43.23	43.23	44.06	43.12	218,123

Sylvamo Corporation (SLVM) NYSE