Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Sylvamo Corporation (SLVM)

Compare
59.27
-3.15
(-5.05%)
At close: April 4 at 4:00:02 PM EDT
58.50
-0.77
(-1.30%)
After hours: April 4 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202559.7659.9257.1159.2759.27348,800
Apr 3, 202565.0066.1362.3162.4262.42253,900
Apr 2, 202567.0568.4266.8368.3668.36233,000
Apr 1, 202566.6268.0666.3267.5267.52285,100
Mar 31, 202565.9067.5765.4067.0767.07414,100
Mar 28, 202566.9867.4366.1567.2067.20319,300
Mar 27, 202566.8367.6866.1466.8966.89248,500
Mar 26, 202568.0768.7667.0567.2167.21331,000
Mar 25, 202566.2968.2466.1468.1268.12666,600
Mar 24, 202566.7767.1065.5666.2966.29553,900
Mar 21, 202565.1265.7463.9665.3665.363,665,300
Mar 20, 202565.8966.6765.3965.8165.81345,900
Mar 19, 202566.0266.6465.4666.5066.50395,700
Mar 18, 202565.5666.3165.0365.8965.89349,900
Mar 17, 202564.8165.8863.7365.6165.61605,900
Mar 14, 202564.4865.5263.9665.4265.42321,300
Mar 13, 202565.3665.8362.9763.6463.64263,700
Mar 12, 202568.1968.3764.8264.9064.90383,300
Mar 11, 202566.3168.0766.0666.8066.80351,200
Mar 10, 202566.1666.9264.7565.2065.20351,900
Mar 7, 202568.0068.4866.0867.1367.13293,600
Mar 6, 202568.5069.4267.3968.0468.04317,500
Mar 5, 202567.6369.3067.4969.1969.19370,900
Mar 4, 202567.9568.9666.2967.4567.45401,300
Mar 3, 202571.5473.7368.9269.1469.14404,400
Feb 28, 202570.1872.1870.1871.1071.10522,000
Feb 27, 202570.3171.3969.9170.1170.11504,200
Feb 26, 202569.5571.2469.1870.3170.31508,800
Feb 25, 202567.8870.4967.8869.5469.54552,400
Feb 24, 202569.1169.9567.8268.1268.12339,300
Feb 21, 202570.6871.1667.9368.3768.37357,600
Feb 20, 202570.8371.4269.6669.6669.66364,200
Feb 19, 202571.3972.7870.7771.2671.26277,600
Feb 18, 202571.9173.0571.5172.9172.91323,000
Feb 14, 202571.8172.1870.4072.1872.18420,400
Feb 13, 202570.6672.4270.3871.8071.80425,700
Feb 12, 202573.6874.3567.1570.5370.53512,700
Feb 11, 202576.0577.2475.8676.1276.12201,900
Feb 10, 202577.4977.7276.2476.4876.48176,700
Feb 7, 202578.0778.5076.7876.9676.96183,900
Feb 6, 202579.2579.2577.4578.4978.49164,400
Feb 5, 202576.9478.8576.4978.3478.34205,600
Feb 4, 202577.3678.2576.7976.8976.89171,700
Feb 3, 202578.3079.2677.3877.8377.83204,700
Jan 31, 202580.7381.5179.4780.1080.10259,600
Jan 30, 202581.3282.0480.7781.2081.20219,200
Jan 29, 202578.9680.5978.9180.2880.28193,000
Jan 28, 202578.8379.7878.2179.4479.44215,000
Jan 27, 202580.0080.5879.0879.3279.32209,200
Jan 24, 202580.9281.6980.5881.1381.13156,100
Jan 23, 202580.4781.4980.0681.3981.39213,000
Jan 22, 202581.4281.9480.2981.0481.04254,400
Jan 21, 202579.3782.0679.2481.8681.86271,100
Jan 17, 202580.3680.7177.5978.1578.15366,900
Jan 16, 202580.5180.6679.0479.2679.26186,300
Jan 15, 202580.5081.7779.6980.4280.42289,300
Jan 14, 202578.7980.2077.7378.4778.47357,600
Jan 13, 202574.5078.7173.6877.8277.82364,100
Jan 10, 202576.0076.1174.7475.3075.30285,600
Jan 8, 202575.8377.6575.1577.2677.26403,400
Jan 7, 202578.7279.4775.9576.5176.51490,900
Jan 6, 2025 0.45 Dividend
Jan 6, 202579.5681.0278.7378.8778.87203,700
Jan 3, 202580.1680.3578.5579.4378.98161,300
Jan 2, 202579.7581.0378.9579.3378.88335,500
Dec 31, 202479.6580.8378.5679.0278.57364,800
Dec 30, 202479.2979.3278.0178.5678.11179,900
Dec 27, 202481.0481.3778.7479.4679.011,200,000
Dec 26, 202481.7481.9980.7181.7981.33367,300
Dec 24, 202481.9082.1780.7181.9981.5385,400
Dec 23, 202480.9982.8679.5981.5081.04575,100
Dec 20, 202478.1481.1877.9881.0980.632,084,700
Dec 19, 202480.7781.3778.5679.0878.63416,100
Dec 18, 202487.3187.3278.9979.5379.08427,800
Dec 17, 202487.4788.0285.5586.2385.74272,600
Dec 16, 202487.3588.8686.6388.1387.63225,400
Dec 13, 202488.8088.8086.7287.7787.27196,900
Dec 12, 202490.0390.0687.7989.2188.70152,700
Dec 11, 202488.4089.7986.4489.2888.77411,800
Dec 10, 202490.8691.5488.5989.4788.96254,600
Dec 9, 202491.3592.8990.8691.2890.76187,100
Dec 6, 202490.6190.6888.6590.6390.12195,600
Dec 5, 202489.6689.7888.0089.1388.63171,800
Dec 4, 202491.5092.4689.4489.5889.07246,400
Dec 3, 202493.3793.7990.5191.9191.39197,200
Dec 2, 202492.7093.2291.4193.1492.61247,100
Nov 29, 202492.2492.7591.4492.2991.77120,600
Nov 27, 202494.9795.2690.6191.2690.74281,900
Nov 26, 202494.4894.7292.0394.4593.91359,300
Nov 25, 202492.0396.4292.0395.3294.78336,400
Nov 22, 202489.0391.1788.5890.9090.39243,500
Nov 21, 202487.8689.3087.4688.7088.20158,900
Nov 20, 202486.8388.0686.3387.3886.88212,400
Nov 19, 202484.9286.7084.1486.7086.21297,100
Nov 18, 202485.4585.9284.1785.5285.04274,400
Nov 15, 202485.1585.8683.5684.5984.11341,200
Nov 14, 202480.9484.7379.7784.2383.75479,700
Nov 13, 202488.1388.8281.3281.3780.91431,900
Nov 12, 202493.0093.1287.1588.8188.31395,200
Nov 11, 202497.1798.0295.0395.4494.90315,000
Nov 8, 202493.2495.7492.9895.6995.15312,200
Nov 7, 202493.9694.6192.7793.0692.53173,200
Nov 6, 202493.7495.1192.4094.3093.77340,400
Nov 5, 202485.9388.4685.9387.8987.39239,500
Nov 4, 202484.0786.1184.0785.3584.87133,500
Nov 1, 202485.4787.2784.5685.0084.52151,900
Oct 31, 202484.8186.5781.5885.0284.54348,200
Oct 30, 202484.6586.9184.6585.4885.00151,400
Oct 29, 202484.5385.3083.7685.1284.64232,900
Oct 28, 202485.2286.1484.7985.5985.11209,400
Oct 25, 202487.5187.6784.9685.1884.70198,500
Oct 24, 202484.8887.4584.5086.9886.49216,400
Oct 23, 202483.3585.2683.3584.4183.93120,100
Oct 22, 202484.1385.1883.6784.0883.60134,700
Oct 21, 202486.2286.2284.6584.7284.24129,600
Oct 18, 202487.3987.3985.5086.2085.71195,800
Oct 17, 202486.6987.2185.5686.9786.48166,500
Oct 16, 202486.3486.9485.6186.2285.73199,700
Oct 15, 202485.2186.4384.0085.2384.75230,500
Oct 14, 202483.8784.2582.8284.2583.77135,900
Oct 11, 202481.9084.1481.8283.7083.23185,200
Oct 10, 202480.9682.1880.9682.0381.57147,200
Oct 9, 202481.4082.8681.0581.8181.35145,600
Oct 8, 202483.5083.5080.9482.1181.64127,300
Oct 7, 202481.9482.8180.6582.5082.03199,600
Oct 4, 202482.5583.0781.5782.7582.28178,500
Oct 3, 2024 0.45 Dividend
Oct 3, 202481.1282.0180.6181.2180.75154,700
Oct 2, 202483.1183.7181.7081.7980.88226,800
Oct 1, 202485.8085.8082.4383.1182.18345,200
Sep 30, 202484.7487.1184.4785.8584.89614,500
Sep 27, 202483.9285.4483.3884.7483.80254,900
Sep 26, 202485.2785.5582.5082.6081.68906,600
Sep 25, 202485.3286.3784.3184.4983.55766,700
Sep 24, 202483.7185.4382.2284.9083.95426,900
Sep 23, 202486.2888.4282.4982.8681.94774,300
Sep 20, 202481.8987.1881.0587.1886.213,000,600
Sep 19, 202482.0082.3980.6882.1181.20202,800
Sep 18, 202479.6981.9178.6079.8979.00207,300
Sep 17, 202478.6781.2378.1479.2578.37191,900
Sep 16, 202477.0678.3476.5877.9577.08179,100
Sep 13, 202475.8677.3375.7276.9276.06151,600
Sep 12, 202474.4175.8673.3874.7873.95144,900
Sep 11, 202473.1673.6971.7073.6872.86171,000
Sep 10, 202474.9674.9673.1174.0473.22188,200
Sep 9, 202474.0774.9272.2474.4673.63242,400
Sep 6, 202476.4376.7174.2574.5573.72179,000
Sep 5, 202475.6176.8874.8476.0975.24185,900
Sep 4, 202475.2976.6974.9575.1674.32131,800
Sep 3, 202478.2678.7475.0075.9475.09222,900
Aug 30, 202478.1879.0977.8079.0978.21185,300
Aug 29, 202478.1479.5577.6678.1677.29192,900
Aug 28, 202477.0378.6676.9177.3576.49161,200
Aug 27, 202478.4078.5376.8877.5276.66241,700
Aug 26, 202479.5881.0678.1979.2678.38270,900
Aug 23, 202477.3479.8276.7878.9278.04187,600
Aug 22, 202476.9977.3976.2576.7775.92175,600
Aug 21, 202476.9577.5475.5077.1476.28166,300
Aug 20, 202476.3377.4375.8076.0475.19189,300
Aug 19, 202477.1677.6076.2676.8475.98115,900
Aug 16, 202476.8577.6475.9576.5875.73215,000
Aug 15, 202477.9478.9975.7976.9576.09193,000
Aug 14, 202475.4676.7874.8376.3875.53238,000
Aug 13, 202475.4875.4873.5475.2374.39253,600
Aug 12, 202473.4076.3173.1975.2374.39478,100
Aug 9, 202473.9076.0271.4275.7874.94388,200
Aug 8, 202466.2867.7266.0167.5866.83176,800
Aug 7, 202468.0368.2465.5565.9065.17246,500
Aug 6, 202465.2168.9665.2167.5166.76241,400
Aug 5, 202465.4666.1364.3665.7365.00219,300
Aug 2, 202469.5770.2067.7869.1668.39219,800
Aug 1, 202473.6174.4770.9071.9771.17289,000
Jul 31, 202474.9875.6373.4373.7172.89276,100
Jul 30, 202476.1677.3274.3674.4073.57234,400
Jul 29, 202475.8676.4775.0376.0075.15199,800
Jul 26, 202474.7275.9574.0075.5074.66236,600
Jul 25, 202472.1874.7571.8073.4472.62239,700
Jul 24, 202472.6973.4672.0072.0571.25179,900
Jul 23, 202471.6473.5871.4072.8672.05198,800
Jul 22, 202471.3972.6771.0672.0471.24227,400
Jul 19, 202470.6171.6670.1171.3970.60281,200
Jul 18, 202470.9472.7170.0970.4969.71185,100
Jul 17, 202471.9673.8470.8171.6270.82234,900
Jul 16, 202469.2572.4568.5172.1871.38292,400
Jul 15, 202467.6869.7167.4268.7267.95280,100
Jul 12, 202467.8967.8966.8467.1266.37341,500
Jul 11, 202467.9467.9466.0567.4766.72238,900
Jul 10, 202466.6567.4065.6465.8665.13186,200
Jul 9, 202466.6466.7165.7966.4365.69154,900
Jul 8, 2024 0.45 Dividend
Jul 8, 202466.2967.5966.2966.8766.13206,000
Jul 5, 202468.7368.7565.8966.2265.04200,200
Jul 3, 202468.1169.2367.1269.1467.91213,600
Jul 2, 202467.8768.9267.3668.0066.79243,400
Jul 1, 202469.1269.4467.0467.5566.341,063,100
Jun 28, 202469.0969.9768.3768.6067.381,331,100
Jun 27, 202469.2369.7667.5868.3967.17186,900
Jun 26, 202467.4969.0767.4668.9167.68283,600
Jun 25, 202468.3169.0267.6468.0166.80216,600
Jun 24, 202467.3768.1267.0867.9166.70462,300
Jun 21, 202467.3968.5766.0466.5565.361,682,700
Jun 20, 202469.5370.6568.5568.6867.45376,900
Jun 18, 202470.0070.5069.3269.9268.67299,200
Jun 17, 202469.0069.9667.8869.8868.63312,600
Jun 14, 202469.2869.7168.2269.2668.02265,300
Jun 13, 202469.8070.7369.4870.3469.08226,300
Jun 12, 202471.9072.4870.1270.1868.93340,800
Jun 11, 202469.7870.7069.4070.0068.75206,600
Jun 10, 202469.3670.4067.8470.3069.04213,700
Jun 7, 202470.3470.9169.6470.2669.01165,800
Jun 6, 202470.6971.7770.3671.0769.80221,900
Jun 5, 202469.4471.7868.9670.8169.55237,300
Jun 4, 202470.7371.2168.5469.2868.04268,300
Jun 3, 202471.2671.9270.5571.6870.40289,400
May 31, 202470.6271.7570.1371.3270.05374,900
May 30, 202469.7270.9368.8170.5869.32183,400
May 29, 202470.2971.0569.5869.6468.40246,300
May 28, 202472.2672.2870.4071.2970.02366,900
May 24, 202470.6072.2670.0372.1470.85164,500
May 23, 202470.4870.7469.4069.9168.66233,800
May 22, 202471.2071.3669.6270.1368.88193,100
May 21, 202471.4472.3370.7371.7170.43184,300
May 20, 202470.9872.3670.3671.8270.54191,300
May 17, 202470.6270.9269.8470.3069.04179,900
May 16, 202470.1670.4969.0270.2368.98163,300
May 15, 202470.0171.6069.5670.2869.03316,100
May 14, 202468.5069.7968.1969.7068.46309,700
May 13, 202465.4068.9765.3968.0366.82292,400
May 10, 202464.2266.9961.9064.4263.27402,600
May 9, 202467.3567.3565.2966.2665.08326,400
May 8, 202466.0867.3365.7167.2466.04273,600
May 7, 202465.5266.6764.9566.1764.99324,700
May 6, 202465.5866.3064.8965.0863.92214,800
May 3, 202465.4965.9364.4164.9863.82199,100
May 2, 202463.7365.3863.4765.1764.01286,200
May 1, 202462.4363.9761.6362.9861.86224,600
Apr 30, 202462.1462.8562.1462.5061.38308,500
Apr 29, 202463.5563.9162.5162.5561.43228,300
Apr 26, 202461.7063.4061.7063.0661.93230,600
Apr 25, 202461.9162.1560.8861.6360.53153,500
Apr 24, 202461.8463.1461.6362.7361.61254,300
Apr 23, 202460.2462.3860.0062.1461.03253,300
Apr 22, 202458.6260.7558.3760.6459.56327,300
Apr 19, 202456.9559.3856.9558.4657.42388,100
Apr 18, 202457.5658.2856.6156.8755.85265,500
Apr 17, 202457.5457.8856.8457.0656.04200,600
Apr 16, 202457.4257.5856.3557.2656.24187,800
Apr 15, 202458.4858.5956.4957.6656.63474,600
Apr 12, 202458.1258.7757.4658.4757.43735,700
Apr 11, 202459.1359.4758.1058.7257.67233,900
Apr 10, 202459.6660.6958.9059.0758.02251,300
Apr 9, 202460.4560.9060.0560.6459.56614,000
Apr 8, 202460.4261.0260.1460.5959.51149,300
Apr 5, 2024 0.30 Dividend
Apr 5, 202460.5860.6359.9460.2659.18229,100

Related Tickers

SUZ Suzano S.A.
8.73
-4.07%
 
CLW Clearwater Paper Corporation
24.73
+0.04%
 
KLBAY Klabin S.A.
6.01
-6.09%
 
STERV.HE Stora Enso Oyj
8.15
-5.78%
 
MERC Mercer International Inc.
5.05
-4.17%
 
MAGN Magnera Corporation
14.96
-12.36%
 
UPM.HE UPM-Kymmene Oyj
23.45
-4.48%