NYSE - Nasdaq Real Time Price USD

Sylvamo Corporation (SLVM)

70.30 +0.07 (+0.10%)
At close: May 17 at 4:00 PM EDT
70.30 +0.11 (+0.16%)
After hours: May 17 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 70.62 70.92 69.84 70.30 70.30 179,900
May 16, 2024 70.16 70.49 69.02 70.23 70.23 163,300
May 15, 2024 70.01 71.60 69.56 70.28 70.28 316,100
May 14, 2024 68.50 69.79 68.19 69.70 69.70 309,700
May 13, 2024 65.40 68.97 65.39 68.03 68.03 292,400
May 10, 2024 64.22 66.99 61.90 64.42 64.42 402,600
May 9, 2024 67.35 67.35 65.29 66.26 66.26 326,400
May 8, 2024 66.08 67.33 65.71 67.24 67.24 273,600
May 7, 2024 65.52 66.67 64.95 66.17 66.17 324,700
May 6, 2024 65.58 66.30 64.89 65.08 65.08 214,800
May 3, 2024 65.49 65.93 64.41 64.98 64.98 199,100
May 2, 2024 63.73 65.38 63.47 65.17 65.17 286,200
May 1, 2024 62.43 63.97 61.63 62.98 62.98 224,600
Apr 30, 2024 62.14 62.85 62.14 62.50 62.50 308,500
Apr 29, 2024 63.55 63.91 62.51 62.55 62.55 228,300
Apr 26, 2024 61.70 63.40 61.70 63.06 63.06 230,600
Apr 25, 2024 61.91 62.15 60.88 61.63 61.63 153,500
Apr 24, 2024 61.84 63.14 61.63 62.73 62.73 254,300
Apr 23, 2024 60.24 62.38 60.00 62.14 62.14 253,300
Apr 22, 2024 58.62 60.75 58.37 60.64 60.64 327,300
Apr 19, 2024 56.95 59.38 56.95 58.46 58.46 388,100
Apr 18, 2024 57.56 58.28 56.61 56.87 56.87 265,500
Apr 17, 2024 57.54 57.88 56.84 57.06 57.06 200,600
Apr 16, 2024 57.42 57.58 56.35 57.26 57.26 187,800
Apr 15, 2024 58.48 58.59 56.49 57.66 57.66 474,600
Apr 12, 2024 58.12 58.77 57.46 58.47 58.47 735,700
Apr 11, 2024 59.13 59.47 58.10 58.72 58.72 233,900
Apr 10, 2024 59.66 60.69 58.90 59.07 59.07 251,300
Apr 9, 2024 60.45 60.90 60.05 60.64 60.64 614,000
Apr 8, 2024 60.42 61.02 60.14 60.59 60.59 149,300
Apr 5, 2024 0.30 Dividend
Apr 5, 2024 60.58 60.63 59.94 60.26 60.26 229,100
Apr 4, 2024 62.79 63.05 61.07 61.16 60.86 288,600
Apr 3, 2024 61.91 63.11 61.63 62.27 61.96 295,400
Apr 2, 2024 61.43 62.08 60.80 62.03 61.73 294,800
Apr 1, 2024 61.87 61.98 60.97 61.61 61.31 187,000
Mar 28, 2024 61.91 62.63 61.48 61.74 61.44 363,400
Mar 27, 2024 60.96 62.14 60.96 61.94 61.64 289,800
Mar 26, 2024 60.84 61.46 60.60 60.62 60.32 500,900
Mar 25, 2024 60.76 61.38 60.19 60.49 60.19 417,300
Mar 22, 2024 60.98 61.58 60.29 60.56 60.26 246,700
Mar 21, 2024 60.25 61.55 59.96 61.04 60.74 347,400
Mar 20, 2024 58.36 60.61 58.36 60.33 60.03 421,800
Mar 19, 2024 56.88 59.33 56.34 58.78 58.49 441,600
Mar 18, 2024 57.40 57.98 56.20 56.88 56.60 515,900
Mar 15, 2024 60.18 61.00 56.47 56.78 56.50 2,761,100
Mar 14, 2024 61.37 61.85 59.83 60.77 60.47 381,800
Mar 13, 2024 62.50 63.74 61.60 61.87 61.57 296,300
Mar 12, 2024 62.44 63.66 61.85 62.45 62.14 313,200
Mar 11, 2024 62.53 63.44 62.15 62.86 62.55 310,600
Mar 8, 2024 61.99 63.22 61.72 62.51 62.20 258,000
Mar 7, 2024 61.00 62.12 60.92 61.80 61.50 338,100
Mar 6, 2024 60.10 60.81 59.48 60.70 60.40 322,500
Mar 5, 2024 61.10 62.34 60.09 60.17 59.87 328,500
Mar 4, 2024 61.11 63.38 59.52 61.56 61.26 528,800
Mar 1, 2024 60.71 62.87 59.96 62.22 61.91 420,300
Feb 29, 2024 60.94 64.32 60.37 60.41 60.11 729,800
Feb 28, 2024 58.11 60.88 57.82 60.55 60.25 483,900
Feb 27, 2024 58.25 59.32 57.81 58.25 57.96 404,000
Feb 26, 2024 55.50 58.56 55.50 57.97 57.69 448,900
Feb 23, 2024 55.20 55.75 54.59 55.57 55.30 348,200
Feb 22, 2024 55.49 55.75 55.00 55.18 54.91 437,300
Feb 21, 2024 54.99 55.84 54.94 55.50 55.23 444,000
Feb 20, 2024 55.39 55.39 54.55 54.99 54.72 369,600
Feb 16, 2024 56.47 57.25 55.72 56.11 55.83 585,500
Feb 15, 2024 50.00 57.29 50.00 56.48 56.20 1,035,500
Feb 14, 2024 45.66 45.91 44.94 45.52 45.30 274,200
Feb 13, 2024 46.75 47.10 45.31 45.54 45.32 395,900
Feb 12, 2024 46.54 47.94 46.54 47.76 47.53 289,000
Feb 9, 2024 46.71 46.88 46.24 46.52 46.29 235,800
Feb 8, 2024 46.67 47.03 46.44 46.73 46.50 199,000
Feb 7, 2024 46.43 46.76 45.81 46.72 46.49 192,000
Feb 6, 2024 46.27 46.31 45.75 46.14 45.91 180,500
Feb 5, 2024 45.92 46.57 45.45 46.34 46.11 155,100
Feb 2, 2024 45.89 47.03 45.06 46.73 46.50 342,700
Feb 1, 2024 46.51 47.18 46.21 46.64 46.41 167,500
Jan 31, 2024 48.46 48.46 46.32 46.43 46.20 175,200
Jan 30, 2024 47.50 48.51 47.33 48.33 48.09 167,900
Jan 29, 2024 50.01 50.13 47.67 47.90 47.67 407,400
Jan 26, 2024 49.73 50.15 49.34 50.13 49.88 167,200
Jan 25, 2024 49.81 49.86 49.00 49.35 49.11 427,600
Jan 24, 2024 49.37 49.57 48.75 49.03 48.79 448,400
Jan 23, 2024 49.01 49.56 48.85 49.00 48.76 194,500
Jan 22, 2024 47.91 48.52 47.65 48.49 48.25 185,500
Jan 19, 2024 47.10 48.08 46.74 47.78 47.55 197,900
Jan 18, 2024 46.35 47.17 45.96 47.13 46.90 236,300
Jan 17, 2024 45.76 46.50 45.55 46.36 46.13 168,500
Jan 16, 2024 46.75 47.10 46.36 46.38 46.15 241,800
Jan 12, 2024 47.47 47.53 46.24 46.86 46.63 140,600
Jan 11, 2024 46.90 46.90 46.14 46.82 46.59 176,000
Jan 10, 2024 47.26 47.70 46.61 46.94 46.71 209,800
Jan 9, 2024 48.41 48.41 47.49 47.79 47.56 182,300
Jan 8, 2024 49.16 49.18 48.08 49.12 48.88 194,800
Jan 5, 2024 47.80 48.78 47.76 47.97 47.73 175,900
Jan 4, 2024 48.53 49.22 48.26 48.31 48.07 218,200
Jan 3, 2024 0.30 Dividend
Jan 3, 2024 49.28 49.40 48.56 48.82 48.58 260,900
Jan 2, 2024 49.08 50.62 48.62 49.64 49.10 326,100
Dec 29, 2023 49.29 49.47 48.97 49.11 48.57 228,800
Dec 28, 2023 49.67 50.22 48.78 49.62 49.08 139,100
Dec 27, 2023 50.30 50.71 50.09 50.10 49.55 171,600
Dec 26, 2023 50.30 50.69 50.01 50.51 49.96 120,000
Dec 22, 2023 51.04 51.16 50.20 50.26 49.71 212,300
Dec 21, 2023 50.48 50.59 49.65 50.42 49.87 347,400
Dec 20, 2023 50.05 51.15 49.90 49.90 49.36 249,400
Dec 19, 2023 49.04 50.19 49.04 50.11 49.56 284,500
Dec 18, 2023 47.06 49.42 47.06 48.80 48.27 660,800
Dec 15, 2023 50.39 50.47 46.70 46.87 46.36 4,950,000
Dec 14, 2023 50.98 51.50 49.14 50.17 49.62 531,200
Dec 13, 2023 50.62 51.13 49.82 50.26 49.71 699,000
Dec 12, 2023 52.13 52.17 50.60 50.78 50.23 327,400
Dec 11, 2023 52.20 52.54 51.51 52.34 51.77 328,200
Dec 8, 2023 51.94 52.69 51.87 52.14 51.57 201,200
Dec 7, 2023 50.84 52.37 50.76 52.23 51.66 229,300
Dec 6, 2023 51.45 52.40 50.49 50.70 50.15 299,300
Dec 5, 2023 52.48 52.90 51.13 51.15 50.59 259,100
Dec 4, 2023 51.88 52.78 51.26 52.60 52.03 311,600
Dec 1, 2023 50.38 52.90 50.38 52.02 51.45 345,500
Nov 30, 2023 49.12 50.63 49.03 50.28 49.73 267,100
Nov 29, 2023 48.67 49.22 48.56 49.19 48.65 219,600
Nov 28, 2023 48.84 49.02 48.24 48.47 47.94 234,800
Nov 27, 2023 47.87 49.10 47.79 48.85 48.32 264,200
Nov 24, 2023 48.19 48.63 47.88 48.02 47.50 150,600
Nov 22, 2023 47.56 48.59 47.11 48.17 47.64 177,000
Nov 21, 2023 47.99 49.00 47.45 47.54 47.02 244,100
Nov 20, 2023 47.67 48.42 47.00 47.99 47.47 397,800
Nov 17, 2023 48.42 48.80 47.21 47.79 47.27 380,800
Nov 16, 2023 48.37 48.79 48.01 48.20 47.67 218,700
Nov 15, 2023 48.55 50.17 48.55 48.60 48.07 418,000
Nov 14, 2023 48.14 49.00 48.10 48.65 48.12 346,600
Nov 13, 2023 47.00 48.19 47.00 47.33 46.81 333,600
Nov 10, 2023 46.21 47.68 44.13 47.27 46.75 476,700
Nov 9, 2023 47.31 47.80 44.65 45.73 45.23 632,700
Nov 8, 2023 44.81 44.81 43.94 44.03 43.55 258,800
Nov 7, 2023 44.58 45.00 44.03 44.99 44.50 197,900
Nov 6, 2023 45.37 45.73 44.78 44.90 44.41 287,500
Nov 3, 2023 46.03 46.60 45.39 45.74 45.24 324,200
Nov 2, 2023 45.36 45.70 44.46 45.36 44.86 190,100
Nov 1, 2023 44.45 45.05 44.19 45.01 44.52 140,900
Oct 31, 2023 44.37 44.60 44.02 44.30 43.82 247,900
Oct 30, 2023 44.61 44.83 43.68 43.92 43.44 160,700
Oct 27, 2023 43.49 43.79 42.78 43.46 42.99 218,700
Oct 26, 2023 42.45 43.80 42.03 43.34 42.87 221,400
Oct 25, 2023 41.97 42.96 41.77 42.12 41.66 372,200
Oct 24, 2023 41.74 42.64 41.47 42.24 41.78 237,700
Oct 23, 2023 42.30 42.55 41.48 41.49 41.04 250,300
Oct 20, 2023 43.21 43.79 42.27 42.40 41.94 225,500
Oct 19, 2023 43.57 43.71 42.61 43.15 42.68 163,500
Oct 18, 2023 45.02 45.12 43.69 43.87 43.39 224,700
Oct 17, 2023 44.29 45.42 44.12 45.28 44.79 301,300
Oct 16, 2023 43.58 44.69 43.14 44.46 43.97 251,100
Oct 13, 2023 41.62 43.34 41.51 43.21 42.74 350,600
Oct 12, 2023 42.08 42.08 40.79 41.42 40.97 122,400
Oct 11, 2023 42.49 42.70 41.85 42.07 41.61 118,200
Oct 10, 2023 42.52 42.67 42.27 42.44 41.98 127,300
Oct 9, 2023 41.67 42.42 41.50 42.25 41.79 159,500
Oct 6, 2023 41.83 42.35 41.41 41.84 41.38 159,100
Oct 5, 2023 41.45 42.29 41.45 42.04 41.58 239,900
Oct 4, 2023 41.75 42.45 41.26 41.95 41.49 195,300
Oct 3, 2023 41.96 42.25 41.09 41.67 41.22 232,000
Oct 2, 2023 0.60 Dividend
Oct 2, 2023 43.46 43.46 41.87 42.19 41.73 224,300
Sep 29, 2023 44.50 44.50 43.65 43.94 42.87 251,200
Sep 28, 2023 43.65 44.14 43.44 44.13 43.05 277,300
Sep 27, 2023 43.91 44.37 43.41 43.43 42.37 170,700
Sep 26, 2023 43.67 43.97 42.92 43.70 42.63 246,500
Sep 25, 2023 41.97 44.08 41.97 43.93 42.86 417,800
Sep 22, 2023 43.72 44.04 41.84 42.40 41.36 368,100
Sep 21, 2023 43.66 44.28 43.18 43.90 42.83 267,800
Sep 20, 2023 44.30 45.72 43.82 43.91 42.84 502,500
Sep 19, 2023 41.89 42.56 41.73 42.35 41.32 234,600
Sep 18, 2023 42.71 42.94 42.05 42.06 41.03 334,000
Sep 15, 2023 41.57 42.97 41.53 42.77 41.73 1,203,100
Sep 14, 2023 41.02 41.80 40.69 41.49 40.48 487,400
Sep 13, 2023 41.51 41.51 40.15 40.65 39.66 294,300
Sep 12, 2023 40.76 41.62 40.63 41.38 40.37 268,000
Sep 11, 2023 41.19 42.01 40.58 40.81 39.81 367,400
Sep 8, 2023 40.08 41.05 40.08 40.81 39.81 190,900
Sep 7, 2023 40.45 40.94 39.36 40.49 39.50 316,100
Sep 6, 2023 40.99 41.24 40.13 40.69 39.70 274,600
Sep 5, 2023 41.79 41.89 40.75 40.82 39.82 446,900
Sep 1, 2023 42.19 42.69 42.03 42.24 41.21 274,700
Aug 31, 2023 42.24 42.38 41.63 41.77 40.75 242,600
Aug 30, 2023 41.97 42.78 41.43 42.33 41.30 240,000
Aug 29, 2023 41.18 41.90 40.96 41.89 40.87 287,200
Aug 28, 2023 40.73 41.47 40.62 41.02 40.02 185,100
Aug 25, 2023 40.08 40.53 40.01 40.43 39.44 202,900
Aug 24, 2023 39.01 40.08 38.94 39.76 38.79 293,500
Aug 23, 2023 39.74 39.94 39.16 39.40 38.44 229,800
Aug 22, 2023 38.66 39.89 38.66 39.75 38.78 389,500
Aug 21, 2023 38.06 38.53 37.59 38.51 37.57 326,200
Aug 18, 2023 38.57 38.74 38.25 38.40 37.46 216,100
Aug 17, 2023 37.86 38.94 37.86 38.65 37.71 296,400
Aug 16, 2023 39.55 39.98 37.81 37.85 36.93 442,200
Aug 15, 2023 40.07 40.19 39.24 39.36 38.40 459,600
Aug 14, 2023 40.42 40.95 39.97 40.46 39.47 446,400
Aug 11, 2023 40.14 41.40 39.69 40.50 39.51 559,800
Aug 10, 2023 40.16 41.60 39.35 40.14 39.16 1,123,600
Aug 9, 2023 46.00 46.00 41.10 41.35 40.34 1,193,700
Aug 8, 2023 47.91 48.39 47.05 48.38 47.20 387,200
Aug 7, 2023 48.69 48.99 48.40 48.56 47.37 193,100
Aug 4, 2023 48.05 49.30 47.74 48.58 47.39 290,700
Aug 3, 2023 48.05 48.58 47.42 47.99 46.82 138,100
Aug 2, 2023 48.81 49.17 48.32 48.51 47.33 181,700
Aug 1, 2023 48.72 49.55 48.71 49.43 48.22 193,000
Jul 31, 2023 48.00 49.10 48.00 49.07 47.87 329,800
Jul 28, 2023 47.24 48.26 46.93 48.03 46.86 232,700
Jul 27, 2023 47.41 48.16 46.95 47.12 45.97 171,100
Jul 26, 2023 47.20 47.89 46.99 47.28 46.13 275,200
Jul 25, 2023 46.42 47.50 46.20 47.36 46.20 289,300
Jul 24, 2023 45.07 46.50 44.87 46.29 45.16 338,100
Jul 21, 2023 44.86 44.86 44.45 44.79 43.70 208,600
Jul 20, 2023 44.60 44.95 44.25 44.62 43.53 132,900
Jul 19, 2023 44.54 45.02 44.26 44.59 43.50 224,300
Jul 18, 2023 44.73 45.40 44.38 44.74 43.65 235,800
Jul 17, 2023 43.20 44.46 43.20 44.36 43.28 467,500
Jul 14, 2023 43.83 43.98 42.38 42.97 41.92 315,700
Jul 13, 2023 44.90 45.26 43.77 43.89 42.82 308,400
Jul 12, 2023 44.89 45.46 44.59 44.86 43.76 254,300
Jul 11, 2023 44.17 44.69 43.88 44.34 43.26 293,000
Jul 10, 2023 42.99 44.06 42.31 43.96 42.89 727,300
Jul 7, 2023 39.82 40.94 39.79 40.86 39.86 385,700
Jul 6, 2023 39.68 39.93 39.32 39.47 38.51 145,800
Jul 5, 2023 0.25 Dividend
Jul 5, 2023 40.63 40.69 39.69 40.08 39.10 374,000
Jul 3, 2023 40.45 41.38 40.45 41.15 39.90 130,500
Jun 30, 2023 39.73 40.57 39.17 40.45 39.22 523,600
Jun 29, 2023 39.01 39.64 38.93 39.33 38.14 254,800
Jun 28, 2023 39.56 39.56 38.41 39.17 37.98 300,200
Jun 27, 2023 40.96 41.16 39.93 39.95 38.74 520,600
Jun 26, 2023 40.64 42.27 40.60 40.94 39.70 297,700
Jun 23, 2023 41.15 42.07 40.38 40.71 39.47 796,200
Jun 22, 2023 42.34 42.76 41.37 41.63 40.37 307,600
Jun 21, 2023 43.01 43.35 42.23 42.37 41.08 347,800
Jun 20, 2023 44.10 44.35 43.22 43.38 42.06 261,200
Jun 16, 2023 44.63 44.96 43.84 44.17 42.83 2,760,900
Jun 15, 2023 43.77 44.51 43.37 44.49 43.14 278,200
Jun 14, 2023 44.68 45.07 43.88 44.01 42.67 311,200
Jun 13, 2023 43.33 44.35 43.33 44.25 42.91 461,200
Jun 12, 2023 43.39 43.77 43.11 43.33 42.01 295,000
Jun 9, 2023 43.50 43.92 43.25 43.54 42.22 219,300
Jun 8, 2023 43.49 43.75 42.96 43.46 42.14 381,000
Jun 7, 2023 42.79 43.91 42.54 43.73 42.40 347,800
Jun 6, 2023 41.20 43.00 41.04 42.51 41.22 428,800
Jun 5, 2023 40.72 41.53 39.92 41.28 40.03 380,000
Jun 2, 2023 39.99 41.13 39.77 40.91 39.67 357,000
Jun 1, 2023 39.38 39.50 38.49 39.14 37.95 299,600
May 31, 2023 40.19 40.44 39.04 39.42 38.22 448,300
May 30, 2023 40.35 40.86 40.07 40.65 39.42 230,800
May 26, 2023 40.25 40.53 39.93 40.20 38.98 215,100
May 25, 2023 40.89 41.38 40.27 40.37 39.14 287,800
May 24, 2023 40.93 41.46 40.61 41.24 39.99 215,900
May 23, 2023 40.86 42.08 40.70 41.11 39.86 304,100
May 22, 2023 41.50 42.03 40.44 41.16 39.91 354,000
May 19, 2023 41.88 41.92 40.77 41.24 39.99 312,700
May 18, 2023 41.40 41.40 40.48 41.30 40.05 412,800

Related Tickers

SUZ Suzano S.A.
10.16
+0.69%
 
MERC Mercer International Inc.
10.18
-1.64%
 
CLW Clearwater Paper Corporation
51.47
-0.37%
 
GLT Glatfelter Corporation
1.7000
+1.19%
 
STERV.HE Stora Enso Oyj
13.76
+0.84%
 
UPM.HE UPM-Kymmene Oyj
35.10
+0.98%
 
BILL.ST Billerud AB (publ)
99.20
-0.20%
 
NSKOG.OL Norske Skog ASA
39.88
-1.68%
 
2689.HK Nine Dragons Paper (Holdings) Limited
4.510
+3.44%
 
BLRDF Billerud AB (publ)
8.40
-9.60%