Sylvamo Corporation - SLVM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	44.62	43.74	43.74	44.8	43.56	319,129
September 08, 2025	45.11	44.66	44.66	45.11	43.83	245,707
September 05, 2025	44.81	45.38	45.38	45.79	44.72	346,350
September 04, 2025	44.31	44.66	44.66	44.67	43.85	275,400
September 03, 2025	45.35	44.04	44.04	45.83	43.34	295,897
September 02, 2025	45.54	45.35	45.35	45.84	44.85	432,460
August 29, 2025	46.15	46.13	46.13	46.45	45.77	366,341
August 28, 2025	45.73	45.91	45.91	45.98	45.07	512,734
August 27, 2025	44.19	45.19	45.19	45.41	43.92	787,600
August 26, 2025	44.59	44.5	44.5	45.19	44.26	713,303
August 25, 2025	44.46	44.72	44.72	44.96	44.2	369,900
August 22, 2025	41.92	44.6	44.6	44.67	41.92	557,529
August 21, 2025	43.04	41.58	41.58	43.48	40.23	838,643
August 20, 2025	43.54	43.25	43.25	43.78	43.08	356,001
August 19, 2025	43.99	43.84	43.84	44.83	43.37	275,400
August 18, 2025	43.4	43.77	43.77	43.83	43	495,100
August 15, 2025	44.99	43.33	43.33	45	43.11	351,304
August 14, 2025	45.26	44.68	44.68	45.26	44.15	525,881
August 13, 2025	44.05	45.69	45.69	46.05	44.04	513,400
August 12, 2025	42.41	44.12	44.12	44.58	42.12	591,695
August 11, 2025	40.14	42.3	42.3	42.88	40.02	762,600
August 08, 2025	38.45	40.4	40.4	41.8	37.52	1.24M
August 07, 2025	47.96	47.84	47.84	48.52	47.64	548,012
August 06, 2025	46.56	47.4	47.4	47.53	46.18	246,843
August 05, 2025	45.87	46.96	46.96	47.22	45.57	289,300
August 04, 2025	45.41	45.87	45.87	46.2	45.13	295,100
August 01, 2025	45.54	45.25	45.25	45.95	44.49	387,743
July 31, 2025	46.4	46.07	46.07	46.89	45.66	433,500
July 30, 2025	48.4	46.73	46.73	48.41	46.37	342,925
July 29, 2025	48.61	48.13	48.13	48.94	47.6	239,700
July 28, 2025	49.23	48.5	48.5	49.51	48.42	260,200
July 25, 2025	49.01	49.56	49.56	49.63	49.01	177,647
July 24, 2025	49.46	48.99	48.99	49.92	48.95	199,543
July 23, 2025	49.62	50.06	50.06	50.19	49.2	207,400
July 22, 2025	48.19	48.94	48.94	49.31	47.98	289,500
July 21, 2025	49.42	47.94	47.94	49.71	47.85	213,363
July 18, 2025	50.63	48.86	48.86	50.83	48.67	394,000
July 17, 2025	50.57	50.53	50.53	51.24	50.48	300,100
July 16, 2025	50.09	50.59	50.59	50.95	49.72	279,748
July 15, 2025	51.13	50.11	50.11	51.23	50.03	451,100
July 14, 2025	50.72	50.6	50.6	50.87	50.2	289,614
July 11, 2025	52.27	50.99	50.99	52.27	50.9	225,300
July 10, 2025	51.51	53.01	53.01	53.39	51.3	256,000
July 09, 2025	52.12	51.77	51.79	52.38	51.13	235,336
July 08, 2025	51.27	52.05	52.05	52.63	51.03	263,900
July 07, 2025	52.4	51.52	51.07	52.96	51.36	287,113
July 03, 2025	53.11	53.01	52.55	53.18	52.36	128,521

Sylvamo Corporation (SLVM) NYSE