Skip to main content

Sylvamo Corporation Common Stock (NY: SLVM )

63.64 -1.26 (-1.94%)
Official Closing Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 68.19 68.37 64.82 64.90 383,268 -1.90(-2.84%)
Mar 11, 2025 66.31 68.08 66.06 66.80 351,211 +1.60(+2.45%)
Mar 10, 2025 66.16 66.92 64.75 65.20 351,850 -1.93(-2.88%)
Mar 07, 2025 68.00 68.48 66.08 67.13 293,624 -0.91(-1.34%)
Mar 06, 2025 68.50 69.42 67.39 68.04 317,512 -1.15(-1.66%)
Mar 05, 2025 67.63 69.30 67.48 69.19 370,865 +1.74(+2.58%)
Mar 04, 2025 67.95 68.96 66.29 67.45 401,257 -1.69(-2.44%)
Mar 03, 2025 71.54 73.73 68.92 69.14 404,403 -1.96(-2.76%)
Feb 28, 2025 70.18 72.18 70.18 71.10 522,011 +0.99(+1.41%)
Feb 27, 2025 70.31 71.39 69.91 70.11 504,203 -0.20(-0.28%)
Feb 26, 2025 69.55 71.24 69.19 70.31 508,833 +0.77(+1.11%)
Feb 25, 2025 67.88 70.49 67.88 69.54 552,432 +1.42(+2.08%)
Feb 24, 2025 69.11 69.95 67.81 68.12 339,335 -0.25(-0.37%)
Feb 21, 2025 70.68 71.16 67.92 68.37 357,605 -1.29(-1.85%)
Feb 20, 2025 70.83 71.42 69.66 69.66 364,201 -1.60(-2.25%)
Feb 19, 2025 71.39 72.78 70.77 71.26 277,619 -1.65(-2.26%)
Feb 18, 2025 71.91 73.05 71.51 72.91 323,018 +0.73(+1.01%)
Feb 14, 2025 71.81 72.18 70.41 72.18 420,391 +0.38(+0.53%)
Feb 13, 2025 70.66 72.42 70.38 71.80 425,732 +1.27(+1.80%)
Feb 12, 2025 73.68 74.34 67.15 70.53 512,674 -5.59(-7.34%)
Feb 11, 2025 76.05 77.23 75.86 76.12 201,925 -0.36(-0.47%)
Feb 10, 2025 77.49 77.72 76.24 76.48 176,699 -0.48(-0.62%)
Feb 07, 2025 78.07 78.50 76.78 76.96 183,935 -1.53(-1.95%)
Feb 06, 2025 79.25 79.25 77.45 78.49 164,385 +0.15(+0.19%)
Feb 05, 2025 76.94 78.85 76.48 78.34 205,626 +1.45(+1.89%)
Feb 04, 2025 77.36 78.25 76.79 76.89 171,719 -0.94(-1.21%)
Feb 03, 2025 78.30 79.27 77.38 77.83 204,734 -2.27(-2.83%)
Jan 31, 2025 80.73 81.52 79.47 80.10 259,601 -1.10(-1.35%)
Jan 30, 2025 81.32 82.04 80.77 81.20 219,248 +0.92(+1.15%)
Jan 29, 2025 78.96 80.59 78.91 80.28 192,982 +0.84(+1.06%)
Jan 28, 2025 78.83 79.78 78.21 79.44 214,958 +0.12(+0.15%)
Jan 27, 2025 80.00 80.58 79.08 79.32 209,247 -1.81(-2.23%)
Jan 24, 2025 80.92 81.69 80.58 81.13 156,086 -0.26(-0.32%)
Jan 23, 2025 80.47 81.49 80.06 81.39 213,006 +0.35(+0.43%)
Jan 22, 2025 81.42 81.94 80.29 81.04 254,438 -0.82(-1.00%)
Jan 21, 2025 79.37 82.06 79.23 81.86 271,102 +3.71(+4.75%)
Jan 17, 2025 80.36 80.71 77.59 78.15 366,909 -1.11(-1.40%)
Jan 16, 2025 80.51 80.66 79.05 79.26 186,323 -1.16(-1.44%)
Jan 15, 2025 80.50 81.77 79.69 80.42 289,331 +1.95(+2.49%)
Jan 14, 2025 78.79 80.20 77.73 78.47 357,558 +0.65(+0.84%)
Jan 13, 2025 74.50 78.70 73.68 77.82 364,061 +2.52(+3.35%)
Jan 10, 2025 76.00 76.11 74.74 75.30 285,607 -1.96(-2.54%)
Jan 08, 2025 75.83 77.65 75.15 77.26 403,405 +0.75(+0.98%)
Jan 07, 2025 78.72 79.47 75.95 76.51 490,894 -2.36(-2.99%)
Jan 06, 2025 79.56 81.02 78.73 78.87 203,654 -0.11(-0.14%)
Jan 03, 2025 79.71 79.89 78.11 78.98 162,206 +0.10(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.