Sylvamo Corporation (SLVM)
NYSE: SLVM · Real-Time Price · USD
48.73
+0.87 (1.82%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sylvamo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.71 | 49.65 | 47.44 | 48.73 | 48.73 | 1.82% | 268,746 |
| Dec 4, 2025 | 48.40 | 48.66 | 47.78 | 47.86 | 47.86 | -0.68% | 232,293 |
| Dec 3, 2025 | 47.70 | 48.21 | 47.47 | 48.19 | 48.19 | 0.96% | 248,047 |
| Dec 2, 2025 | 47.93 | 48.08 | 46.81 | 47.73 | 47.73 | -0.17% | 239,642 |
| Dec 1, 2025 | 47.19 | 48.02 | 46.61 | 47.81 | 47.81 | 0.93% | 279,597 |
| Nov 28, 2025 | 48.17 | 48.42 | 47.36 | 47.37 | 47.37 | -1.02% | 147,382 |
| Nov 26, 2025 | 47.82 | 48.74 | 47.69 | 47.86 | 47.86 | -0.35% | 416,752 |
| Nov 25, 2025 | 46.50 | 48.20 | 46.50 | 48.03 | 48.03 | 4.85% | 499,508 |
| Nov 24, 2025 | 46.25 | 46.63 | 45.55 | 45.81 | 45.81 | -1.91% | 368,040 |
| Nov 21, 2025 | 45.10 | 47.01 | 45.00 | 46.70 | 46.70 | 4.40% | 462,332 |
| Nov 20, 2025 | 44.77 | 46.20 | 44.08 | 44.73 | 44.73 | 0.43% | 451,693 |
| Nov 19, 2025 | 45.23 | 45.94 | 44.46 | 44.54 | 44.54 | -1.48% | 503,365 |
| Nov 18, 2025 | 45.92 | 46.00 | 43.98 | 45.21 | 45.21 | -0.99% | 529,881 |
| Nov 17, 2025 | 46.51 | 46.85 | 45.30 | 45.66 | 45.66 | 1.81% | 639,243 |
| Nov 14, 2025 | 46.15 | 46.90 | 44.65 | 44.85 | 44.85 | -3.47% | 873,709 |
| Nov 13, 2025 | 46.43 | 47.57 | 45.94 | 46.46 | 46.46 | -0.79% | 1,331,469 |
| Nov 12, 2025 | 47.05 | 49.68 | 46.72 | 46.83 | 46.83 | -0.21% | 996,397 |
| Nov 11, 2025 | 43.85 | 47.52 | 43.38 | 46.93 | 46.93 | 9.52% | 891,859 |
| Nov 10, 2025 | 43.20 | 43.38 | 41.60 | 42.85 | 42.85 | -0.51% | 516,126 |
| Nov 7, 2025 | 41.94 | 44.16 | 39.55 | 43.07 | 43.07 | -0.02% | 932,723 |
| Nov 6, 2025 | 40.31 | 43.89 | 39.71 | 43.08 | 43.08 | 6.00% | 826,410 |
| Nov 5, 2025 | 39.74 | 41.05 | 39.27 | 40.64 | 40.64 | 1.85% | 342,760 |
| Nov 4, 2025 | 39.03 | 40.08 | 38.60 | 39.90 | 39.90 | 1.68% | 267,875 |
| Nov 3, 2025 | 40.26 | 40.28 | 39.05 | 39.24 | 39.24 | -3.35% | 447,766 |
| Oct 31, 2025 | 41.00 | 41.34 | 39.71 | 40.60 | 40.60 | -1.12% | 505,331 |
| Oct 30, 2025 | 41.15 | 41.60 | 40.67 | 41.06 | 41.06 | -1.63% | 287,760 |
| Oct 29, 2025 | 42.34 | 42.90 | 41.55 | 41.74 | 41.74 | -2.66% | 252,970 |
| Oct 28, 2025 | 43.04 | 43.34 | 42.58 | 42.88 | 42.88 | -1.13% | 204,440 |
| Oct 27, 2025 | 42.88 | 43.86 | 42.88 | 43.37 | 43.37 | 1.14% | 331,755 |
| Oct 24, 2025 | 44.03 | 44.03 | 42.61 | 42.88 | 42.88 | -1.45% | 261,736 |
| Oct 23, 2025 | 42.44 | 43.57 | 42.04 | 43.51 | 43.51 | 2.21% | 340,552 |
| Oct 22, 2025 | 42.47 | 43.04 | 42.01 | 42.57 | 42.57 | -0.02% | 364,433 |
| Oct 21, 2025 | 42.22 | 42.90 | 42.10 | 42.58 | 42.58 | 0.92% | 161,083 |
| Oct 20, 2025 | 42.18 | 42.27 | 41.69 | 42.19 | 42.19 | 0.45% | 202,206 |
| Oct 17, 2025 | 41.90 | 42.74 | 41.61 | 42.00 | 42.00 | 0.07% | 225,183 |
| Oct 16, 2025 | 43.10 | 43.52 | 41.62 | 41.97 | 41.97 | -2.55% | 234,394 |
| Oct 15, 2025 | 42.71 | 43.58 | 42.51 | 43.07 | 43.07 | 1.17% | 387,919 |
| Oct 14, 2025 | 42.19 | 42.98 | 42.08 | 42.57 | 42.57 | -0.07% | 184,931 |
| Oct 13, 2025 | 41.77 | 42.92 | 41.77 | 42.60 | 42.60 | 3.40% | 294,423 |
| Oct 10, 2025 | 42.26 | 42.46 | 41.20 | 41.20 | 41.20 | -1.55% | 275,879 |
| Oct 9, 2025 | 43.07 | 43.27 | 41.85 | 41.85 | 41.85 | -3.06% | 270,759 |
| Oct 8, 2025 | 42.90 | 43.24 | 42.39 | 43.17 | 43.17 | 1.12% | 226,696 |
| Oct 7, 2025 | 43.80 | 44.30 | 42.68 | 42.69 | 42.69 | -1.66% | 340,202 |
| Oct 6, 2025 | 44.43 | 44.54 | 43.11 | 43.41 | 43.41 | -3.02% | 393,514 |
| Oct 3, 2025 | 44.41 | 45.62 | 44.06 | 44.76 | 44.76 | -0.09% | 420,282 |
| Oct 2, 2025 | 43.18 | 44.87 | 43.18 | 44.80 | 44.35 | 3.06% | 544,443 |
| Oct 1, 2025 | 44.29 | 44.70 | 43.46 | 43.47 | 43.03 | -1.70% | 518,327 |
| Sep 30, 2025 | 43.31 | 44.22 | 42.87 | 44.22 | 43.78 | 2.12% | 472,375 |
| Sep 29, 2025 | 43.14 | 43.48 | 42.53 | 43.30 | 42.87 | 0.56% | 292,557 |
| Sep 26, 2025 | 42.80 | 43.14 | 42.40 | 43.06 | 42.63 | 1.03% | 218,488 |
| Sep 25, 2025 | 42.55 | 43.06 | 42.11 | 42.62 | 42.19 | -0.33% | 290,190 |
| Sep 24, 2025 | 43.50 | 44.01 | 42.74 | 42.76 | 42.33 | -1.45% | 315,231 |
| Sep 23, 2025 | 43.26 | 44.20 | 43.09 | 43.39 | 42.95 | 0.81% | 322,285 |
| Sep 22, 2025 | 43.75 | 43.86 | 42.98 | 43.04 | 42.61 | -1.62% | 421,300 |
| Sep 19, 2025 | 45.30 | 45.35 | 43.55 | 43.75 | 43.31 | -3.36% | 1,113,558 |
| Sep 18, 2025 | 44.66 | 45.94 | 44.10 | 45.27 | 44.82 | 1.80% | 355,793 |
| Sep 17, 2025 | 46.00 | 46.75 | 44.47 | 44.47 | 44.02 | -2.95% | 443,005 |
| Sep 16, 2025 | 44.33 | 46.00 | 43.93 | 45.82 | 45.36 | 3.67% | 386,822 |
| Sep 15, 2025 | 45.20 | 45.68 | 44.09 | 44.20 | 43.76 | 2.08% | 367,020 |
| Sep 12, 2025 | 43.56 | 43.61 | 42.64 | 43.30 | 42.87 | -1.32% | 248,089 |
| Sep 11, 2025 | 43.36 | 44.03 | 43.17 | 43.88 | 43.44 | 1.50% | 275,904 |
| Sep 10, 2025 | 43.52 | 44.06 | 43.12 | 43.23 | 42.80 | -1.17% | 218,123 |
| Sep 9, 2025 | 44.62 | 44.80 | 43.56 | 43.74 | 43.30 | -2.06% | 319,129 |
| Sep 8, 2025 | 45.11 | 45.11 | 43.83 | 44.66 | 44.21 | -1.59% | 245,707 |
| Sep 5, 2025 | 44.81 | 45.79 | 44.72 | 45.38 | 44.92 | 1.61% | 346,350 |
| Sep 4, 2025 | 44.31 | 44.67 | 43.85 | 44.66 | 44.21 | 1.32% | 275,357 |
| Sep 3, 2025 | 45.35 | 45.83 | 43.34 | 44.08 | 43.64 | -2.80% | 354,187 |
| Sep 2, 2025 | 45.54 | 45.84 | 44.85 | 45.35 | 44.89 | -1.69% | 432,460 |
| Aug 29, 2025 | 46.15 | 46.45 | 45.77 | 46.13 | 45.67 | 0.48% | 366,341 |
| Aug 28, 2025 | 45.73 | 45.98 | 45.07 | 45.91 | 45.45 | 1.59% | 512,734 |
| Aug 27, 2025 | 44.19 | 45.41 | 43.92 | 45.19 | 44.74 | 1.55% | 787,580 |
| Aug 26, 2025 | 44.59 | 45.19 | 44.26 | 44.50 | 44.05 | -0.49% | 713,303 |
| Aug 25, 2025 | 44.46 | 44.96 | 44.20 | 44.72 | 44.27 | 0.27% | 369,876 |
| Aug 22, 2025 | 41.92 | 44.67 | 41.92 | 44.60 | 44.15 | 7.26% | 557,529 |
| Aug 21, 2025 | 43.04 | 43.48 | 40.23 | 41.58 | 41.16 | -3.86% | 838,643 |
| Aug 20, 2025 | 43.54 | 43.78 | 43.08 | 43.25 | 42.82 | -1.35% | 356,001 |
| Aug 19, 2025 | 43.99 | 44.83 | 43.37 | 43.84 | 43.40 | 0.16% | 275,382 |
| Aug 18, 2025 | 43.40 | 43.83 | 43.00 | 43.77 | 43.33 | 1.02% | 495,053 |
| Aug 15, 2025 | 44.99 | 45.00 | 43.11 | 43.33 | 42.89 | -3.02% | 351,304 |
| Aug 14, 2025 | 45.26 | 45.26 | 44.15 | 44.68 | 44.23 | -2.21% | 525,881 |
| Aug 13, 2025 | 44.05 | 46.05 | 44.04 | 45.69 | 45.23 | 3.56% | 513,386 |
| Aug 12, 2025 | 42.41 | 44.58 | 42.12 | 44.12 | 43.68 | 4.30% | 591,695 |
| Aug 11, 2025 | 40.14 | 42.88 | 40.02 | 42.30 | 41.88 | 4.70% | 762,593 |
| Aug 8, 2025 | 38.45 | 41.80 | 37.52 | 40.40 | 39.99 | -15.55% | 1,240,952 |
| Aug 7, 2025 | 47.96 | 48.52 | 47.64 | 47.84 | 47.36 | 0.93% | 548,012 |
| Aug 6, 2025 | 46.56 | 47.53 | 46.18 | 47.40 | 46.92 | 0.94% | 246,843 |
| Aug 5, 2025 | 45.87 | 47.22 | 45.57 | 46.96 | 46.49 | 2.38% | 289,297 |
| Aug 4, 2025 | 45.41 | 46.20 | 45.13 | 45.87 | 45.41 | 1.37% | 295,099 |
| Aug 1, 2025 | 45.54 | 45.95 | 44.49 | 45.25 | 44.80 | -1.78% | 387,743 |
| Jul 31, 2025 | 46.40 | 46.89 | 45.66 | 46.07 | 45.61 | -1.41% | 433,495 |
| Jul 30, 2025 | 48.40 | 48.41 | 46.37 | 46.73 | 46.26 | -2.91% | 342,925 |
| Jul 29, 2025 | 48.61 | 48.94 | 47.60 | 48.13 | 47.65 | -0.76% | 239,666 |
| Jul 28, 2025 | 49.23 | 49.51 | 48.42 | 48.50 | 48.01 | -2.14% | 260,198 |
| Jul 25, 2025 | 49.01 | 49.63 | 49.01 | 49.56 | 49.06 | 1.16% | 177,647 |
| Jul 24, 2025 | 49.46 | 49.92 | 48.95 | 48.99 | 48.50 | -2.14% | 199,543 |
| Jul 23, 2025 | 49.62 | 50.19 | 49.20 | 50.06 | 49.56 | 2.29% | 207,393 |
| Jul 22, 2025 | 48.19 | 49.31 | 47.98 | 48.94 | 48.45 | 2.09% | 289,471 |
| Jul 21, 2025 | 49.12 | 49.62 | 47.85 | 47.94 | 47.46 | -1.88% | 290,127 |
| Jul 18, 2025 | 50.63 | 50.83 | 48.67 | 48.86 | 48.37 | -3.30% | 393,959 |
| Jul 17, 2025 | 50.57 | 51.24 | 50.48 | 50.53 | 50.02 | -0.12% | 300,052 |