Sylvamo Corporation (SLVM)
NYSE: SLVM · Real-Time Price · USD
43.68
-1.45 (-3.21%)
Mar 6, 2026, 4:00 PM EST - Market closed
Sylvamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.98 | 45.10 | 43.07 | 43.68 | 43.68 | -3.21% | 350,519 |
| Mar 5, 2026 | 46.10 | 46.67 | 44.90 | 45.13 | 45.13 | -3.15% | 381,470 |
| Mar 4, 2026 | 47.06 | 47.06 | 46.15 | 46.60 | 46.60 | -1.12% | 209,040 |
| Mar 3, 2026 | 45.17 | 47.53 | 44.75 | 47.13 | 47.13 | 1.92% | 256,982 |
| Mar 2, 2026 | 45.44 | 46.52 | 44.57 | 46.24 | 46.24 | -0.13% | 356,487 |
| Feb 27, 2026 | 45.73 | 46.58 | 45.10 | 46.30 | 46.30 | -0.04% | 336,688 |
| Feb 26, 2026 | 45.59 | 46.45 | 44.83 | 46.32 | 46.32 | 1.11% | 295,558 |
| Feb 25, 2026 | 46.60 | 46.69 | 44.16 | 45.81 | 45.81 | -0.97% | 310,521 |
| Feb 24, 2026 | 46.42 | 47.29 | 46.01 | 46.26 | 46.26 | -0.60% | 257,490 |
| Feb 23, 2026 | 48.25 | 48.63 | 46.47 | 46.54 | 46.54 | -4.44% | 307,052 |
| Feb 20, 2026 | 47.68 | 48.74 | 46.79 | 48.70 | 48.70 | 2.57% | 360,401 |
| Feb 19, 2026 | 47.57 | 47.87 | 46.73 | 47.48 | 47.48 | -0.52% | 391,032 |
| Feb 18, 2026 | 47.18 | 48.97 | 47.18 | 47.73 | 47.73 | 1.29% | 441,043 |
| Feb 17, 2026 | 49.81 | 50.67 | 46.66 | 47.12 | 47.12 | -8.27% | 572,824 |
| Feb 13, 2026 | 54.76 | 55.06 | 50.59 | 51.37 | 51.37 | -6.16% | 669,328 |
| Feb 12, 2026 | 49.72 | 56.80 | 46.59 | 54.74 | 54.74 | 5.15% | 909,937 |
| Feb 11, 2026 | 51.73 | 52.17 | 51.05 | 52.06 | 52.06 | 0.95% | 307,633 |
| Feb 10, 2026 | 52.21 | 52.58 | 51.53 | 51.57 | 51.57 | -0.15% | 191,521 |
| Feb 9, 2026 | 50.51 | 51.71 | 50.00 | 51.65 | 51.65 | 1.79% | 172,891 |
| Feb 6, 2026 | 49.87 | 51.10 | 49.56 | 50.74 | 50.74 | 2.09% | 327,805 |
| Feb 5, 2026 | 50.70 | 50.74 | 49.47 | 49.70 | 49.70 | -2.11% | 261,720 |
| Feb 4, 2026 | 48.28 | 50.94 | 48.17 | 50.77 | 50.77 | 6.08% | 317,158 |
| Feb 3, 2026 | 48.46 | 50.66 | 47.53 | 47.86 | 47.86 | -1.34% | 376,866 |
| Feb 2, 2026 | 49.16 | 49.43 | 48.27 | 48.51 | 48.51 | -0.88% | 277,314 |
| Jan 30, 2026 | 49.54 | 49.82 | 48.06 | 48.94 | 48.94 | -1.39% | 297,649 |
| Jan 29, 2026 | 49.57 | 49.70 | 48.54 | 49.63 | 49.63 | 0.34% | 203,976 |
| Jan 28, 2026 | 50.40 | 50.80 | 49.42 | 49.46 | 49.46 | -1.90% | 152,724 |
| Jan 27, 2026 | 50.14 | 50.62 | 49.04 | 50.42 | 50.42 | 0.20% | 253,359 |
| Jan 26, 2026 | 51.35 | 51.56 | 50.07 | 50.32 | 50.32 | -1.43% | 280,811 |
| Jan 23, 2026 | 51.21 | 51.21 | 50.25 | 51.05 | 51.05 | -0.62% | 210,690 |
| Jan 22, 2026 | 51.75 | 51.94 | 50.64 | 51.37 | 51.37 | 0.08% | 229,462 |
| Jan 21, 2026 | 50.25 | 51.84 | 50.02 | 51.33 | 51.33 | 2.37% | 227,910 |
| Jan 20, 2026 | 50.65 | 51.07 | 50.04 | 50.14 | 50.14 | -1.71% | 251,678 |
| Jan 16, 2026 | 52.65 | 52.65 | 50.52 | 51.01 | 51.01 | -2.41% | 234,700 |
| Jan 15, 2026 | 52.13 | 52.69 | 51.55 | 52.27 | 52.27 | 0.21% | 211,886 |
| Jan 14, 2026 | 52.13 | 53.29 | 51.74 | 52.16 | 52.16 | -0.23% | 215,233 |
| Jan 13, 2026 | 51.10 | 53.04 | 50.65 | 52.28 | 52.28 | 3.32% | 368,695 |
| Jan 12, 2026 | 50.02 | 51.01 | 49.49 | 50.60 | 50.60 | 0.12% | 204,562 |
| Jan 9, 2026 | 48.78 | 50.69 | 48.64 | 50.54 | 50.54 | 4.57% | 287,761 |
| Jan 8, 2026 | 46.71 | 49.57 | 46.71 | 48.33 | 48.33 | 2.59% | 521,393 |
| Jan 7, 2026 | 47.55 | 47.85 | 46.03 | 47.11 | 47.11 | -0.86% | 441,591 |
| Jan 6, 2026 | 47.37 | 48.04 | 47.21 | 47.52 | 47.52 | -0.86% | 234,174 |
| Jan 5, 2026 | 47.02 | 48.31 | 46.62 | 47.93 | 47.93 | 0.31% | 232,264 |
| Jan 2, 2026 | 48.14 | 48.36 | 46.93 | 47.78 | 47.33 | -0.77% | 255,455 |
| Dec 31, 2025 | 48.42 | 48.68 | 48.09 | 48.15 | 47.70 | -0.29% | 200,763 |
| Dec 30, 2025 | 48.29 | 48.72 | 47.78 | 48.29 | 47.84 | -0.14% | 195,424 |
| Dec 29, 2025 | 48.97 | 49.20 | 48.15 | 48.36 | 47.90 | -1.25% | 208,953 |
| Dec 26, 2025 | 48.52 | 49.11 | 48.41 | 48.97 | 48.51 | 0.02% | 160,977 |
| Dec 24, 2025 | 48.96 | 49.41 | 48.56 | 48.96 | 48.50 | 0.18% | 138,674 |
| Dec 23, 2025 | 48.99 | 49.20 | 48.29 | 48.87 | 48.41 | -0.35% | 212,751 |
| Dec 22, 2025 | 49.79 | 50.85 | 49.01 | 49.04 | 48.58 | -1.51% | 272,479 |
| Dec 19, 2025 | 50.56 | 50.81 | 49.60 | 49.79 | 49.32 | -2.32% | 1,716,212 |
| Dec 18, 2025 | 51.74 | 51.94 | 50.68 | 50.97 | 50.49 | -0.93% | 419,989 |
| Dec 17, 2025 | 50.78 | 51.86 | 50.78 | 51.45 | 50.97 | 0.27% | 307,680 |
| Dec 16, 2025 | 51.45 | 52.18 | 50.71 | 51.31 | 50.83 | -0.27% | 411,224 |
| Dec 15, 2025 | 50.13 | 51.65 | 49.93 | 51.45 | 50.97 | 2.61% | 498,087 |
| Dec 12, 2025 | 49.92 | 50.36 | 49.63 | 50.14 | 49.67 | 0.64% | 432,420 |
| Dec 11, 2025 | 50.37 | 51.10 | 49.71 | 49.82 | 49.35 | -0.82% | 338,456 |
| Dec 10, 2025 | 47.57 | 50.49 | 47.50 | 50.23 | 49.76 | 4.52% | 560,383 |
| Dec 9, 2025 | 47.81 | 48.76 | 47.81 | 48.06 | 47.61 | -0.27% | 211,402 |
| Dec 8, 2025 | 49.27 | 49.36 | 48.00 | 48.19 | 47.74 | -1.11% | 232,446 |
| Dec 5, 2025 | 47.71 | 49.65 | 47.44 | 48.73 | 48.27 | 1.82% | 268,770 |
| Dec 4, 2025 | 48.40 | 48.66 | 47.78 | 47.86 | 47.41 | -0.68% | 232,293 |
| Dec 3, 2025 | 47.70 | 48.21 | 47.47 | 48.19 | 47.74 | 0.96% | 248,047 |
| Dec 2, 2025 | 47.93 | 48.08 | 46.81 | 47.73 | 47.28 | -0.17% | 239,642 |
| Dec 1, 2025 | 47.19 | 48.02 | 46.61 | 47.81 | 47.36 | 0.93% | 282,410 |
| Nov 28, 2025 | 48.17 | 48.42 | 47.36 | 47.37 | 46.92 | -1.02% | 147,382 |
| Nov 26, 2025 | 47.82 | 48.74 | 47.69 | 47.86 | 47.41 | -0.35% | 416,752 |
| Nov 25, 2025 | 46.50 | 48.20 | 46.50 | 48.03 | 47.58 | 4.85% | 499,508 |
| Nov 24, 2025 | 46.25 | 46.63 | 45.55 | 45.81 | 45.38 | -1.91% | 368,040 |
| Nov 21, 2025 | 45.10 | 47.01 | 45.00 | 46.70 | 46.26 | 4.40% | 462,332 |
| Nov 20, 2025 | 44.77 | 46.20 | 44.08 | 44.73 | 44.31 | 0.43% | 451,693 |
| Nov 19, 2025 | 45.23 | 45.94 | 44.46 | 44.54 | 44.12 | -1.48% | 503,365 |
| Nov 18, 2025 | 45.92 | 46.00 | 43.98 | 45.21 | 44.78 | -0.99% | 529,881 |
| Nov 17, 2025 | 46.51 | 46.85 | 45.30 | 45.66 | 45.23 | 1.81% | 639,243 |
| Nov 14, 2025 | 46.15 | 46.90 | 44.65 | 44.85 | 44.43 | -3.47% | 873,709 |
| Nov 13, 2025 | 46.43 | 47.57 | 45.94 | 46.46 | 46.02 | -0.79% | 1,331,469 |
| Nov 12, 2025 | 47.05 | 49.68 | 46.72 | 46.83 | 46.39 | -0.21% | 996,397 |
| Nov 11, 2025 | 43.85 | 47.52 | 43.38 | 46.93 | 46.49 | 9.52% | 891,859 |
| Nov 10, 2025 | 43.20 | 43.38 | 41.60 | 42.85 | 42.45 | -0.51% | 516,126 |
| Nov 7, 2025 | 41.94 | 44.16 | 39.55 | 43.07 | 42.66 | -0.02% | 932,723 |
| Nov 6, 2025 | 40.31 | 43.89 | 39.71 | 43.08 | 42.67 | 6.00% | 826,410 |
| Nov 5, 2025 | 39.74 | 41.05 | 39.27 | 40.64 | 40.26 | 1.85% | 342,760 |
| Nov 4, 2025 | 39.03 | 40.08 | 38.60 | 39.90 | 39.52 | 1.68% | 267,875 |
| Nov 3, 2025 | 40.26 | 40.28 | 39.05 | 39.24 | 38.87 | -3.35% | 447,766 |
| Oct 31, 2025 | 41.00 | 41.34 | 39.71 | 40.60 | 40.22 | -1.12% | 505,331 |
| Oct 30, 2025 | 41.15 | 41.60 | 40.67 | 41.06 | 40.67 | -1.63% | 287,760 |
| Oct 29, 2025 | 42.34 | 42.90 | 41.55 | 41.74 | 41.35 | -2.66% | 252,970 |
| Oct 28, 2025 | 43.04 | 43.34 | 42.58 | 42.88 | 42.48 | -1.13% | 204,440 |
| Oct 27, 2025 | 42.88 | 43.86 | 42.88 | 43.37 | 42.96 | 1.14% | 331,755 |
| Oct 24, 2025 | 44.03 | 44.03 | 42.61 | 42.88 | 42.48 | -1.45% | 261,736 |
| Oct 23, 2025 | 42.44 | 43.57 | 42.04 | 43.51 | 43.10 | 2.21% | 340,552 |
| Oct 22, 2025 | 42.47 | 43.04 | 42.01 | 42.57 | 42.17 | -0.02% | 364,433 |
| Oct 21, 2025 | 42.22 | 42.90 | 42.10 | 42.58 | 42.18 | 0.92% | 161,083 |
| Oct 20, 2025 | 42.18 | 42.27 | 41.69 | 42.19 | 41.79 | 0.45% | 202,206 |
| Oct 17, 2025 | 41.90 | 42.74 | 41.61 | 42.00 | 41.60 | 0.07% | 225,183 |
| Oct 16, 2025 | 43.10 | 43.52 | 41.62 | 41.97 | 41.57 | -2.55% | 234,394 |
| Oct 15, 2025 | 42.71 | 43.58 | 42.51 | 43.07 | 42.66 | 1.17% | 387,919 |
| Oct 14, 2025 | 42.19 | 42.98 | 42.08 | 42.57 | 42.17 | -0.07% | 184,931 |
| Oct 13, 2025 | 41.77 | 42.92 | 41.77 | 42.60 | 42.20 | 3.40% | 294,423 |