Dark

SLVM
Sylvamo Corporation
stock NYSE

Market Open

Aug 11, 2026 12:30:23 PM EDT

40.38USD+0.298%(+0.12)56,911

40.24Bid 40.46Ask 0.22Spread

Pre-market

0.00USD-100.000%(-41.07)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

40.30USD+0.112%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	39.9200	40.900000	39.9200	40.3800	+0.199%	56,911	0.000%
2026-08-10	40.1400	41.095000	39.7401	40.3000	-1.875%	293,445	+0.199%
2026-08-07	39.2650	41.849900	38.7650	41.0700	+8.708%	405,523	-1.680%
2026-08-06	39.0700	39.070000	37.3500	37.7800	-2.453%	269,483	+6.882%
2026-08-05	39.3800	39.860000	38.4700	38.7300	-1.651%	259,091	+4.260%
2026-08-04	38.1400	39.595000	38.0200	39.3800	+2.900%	266,888	+2.539%
2026-08-03	38.3900	38.920000	37.6700	38.2700	+2.299%	289,819	+5.513%
2026-07-31	37.3100	37.860000	36.7210	37.4100	-0.320%	231,206	+7.939%
2026-07-30	38.5000	38.500000	37.0060	37.5300	-1.882%	217,857	+7.594%
2026-07-29	38.3300	39.180000	37.8800	38.2500	-1.721%	246,912	+5.569%
2026-07-28	38.2800	39.910000	37.9700	38.9200	+3.209%	259,798	+3.751%
2026-07-27	38.4300	38.890000	37.4650	37.7100	-1.463%	294,889	+7.080%
2026-07-24	36.9500	38.560000	36.4400	38.2700	+2.053%	327,553	+5.513%
2026-07-23	37.2300	37.850000	37.0800	37.5000	-1.055%	264,972	+7.680%
2026-07-22	37.7100	38.030000	37.2700	37.9000	+1.229%	299,647	+6.544%
2026-07-21	37.6400	37.895000	36.5400	37.4400	+0.591%	290,708	+7.853%
2026-07-20	38.0600	38.070000	36.6750	37.2200	-2.921%	344,513	+8.490%
2026-07-17	39.7500	40.220000	37.8700	38.3400	-3.084%	322,310	+5.321%
2026-07-16	37.9800	39.995000	37.9800	39.5600	+5.269%	323,140	+2.073%
2026-07-15	38.3000	39.240000	37.5800	37.5800	-0.687%	288,281	+7.451%
2026-07-14	37.4600	38.980000	36.8700	37.8400	-3.666%	379,359	+6.712%
2026-07-13	39.4800	39.980000	38.7950	39.2800	+0.255%	232,603	+2.800%
2026-07-10	38.9500	39.510000	38.6400	39.1800	+2.324%	314,413	+3.063%
2026-07-09	37.9800	38.750000	37.6450	38.2900	+0.499%	320,381	+5.458%
2026-07-08	38.2000	38.750000	37.5000	38.1000	-1.601%	299,810	+5.984%
2026-07-07	39.1100	39.450000	38.3600	38.7200	-0.997%	250,871	+4.287%
2026-07-06	38.5000	39.130000	37.4743	39.1100	+1.479%	254,802	+3.247%
2026-07-02	37.8300	38.790000	37.3900	38.5400	+2.911%	256,847	+4.774%
2026-07-01	37.8700	38.450000	37.3599	37.4500	-0.926%	310,538	+7.824%
2026-06-30	37.7200	38.080000	36.8300	37.8000	+0.746%	314,786	+6.825%
2026-06-29	39.0100	39.010000	36.8700	37.5200	-4.626%	533,865	+7.623%
2026-06-26	39.2500	39.910000	38.9650	39.3400	-0.254%	978,318	+2.644%
2026-06-25	40.1500	40.800000	38.6900	39.4400	-0.954%	212,197	+2.383%
2026-06-24	38.8500	40.045000	38.8150	39.8200	+3.509%	352,227	+1.406%
2026-06-23	39.0900	39.539900	38.3650	38.4700	-0.774%	228,518	+4.965%
2026-06-22	39.3300	39.655000	38.2900	38.7700	-2.244%	372,430	+4.153%
2026-06-18	39.7000	41.090000	39.5900	39.6600	+0.177%	529,740	+1.815%
2026-06-17	40.4400	41.260000	39.5300	39.5900	-1.981%	238,941	+1.995%
2026-06-16	41.0400	41.755000	40.1800	40.3900	-1.536%	272,852	-0.025%
2026-06-15	42.0000	42.255000	40.8600	41.0200	-1.418%	238,010	-1.560%
2026-06-12	42.0500	42.159300	41.4700	41.6100	+0.024%	256,729	-2.956%
2026-06-11	40.0000	41.680000	39.1400	41.6000	+4.601%	322,699	-2.933%
2026-06-10	40.3500	40.780000	38.9800	39.7700	-0.724%	388,784	+1.534%
2026-06-09	39.2600	40.280000	38.7400	40.0600	+3.568%	381,647	+0.799%
2026-06-08	38.4200	40.100000	38.3400	38.6800	+0.104%	377,278	+4.395%
2026-06-05	38.7100	39.215000	38.0201	38.6400	-0.181%	211,937	+4.503%
2026-06-04	39.2600	39.600000	38.5200	38.7100	+0.285%	447,931	+4.314%
2026-06-03	38.7500	39.050000	38.1500	38.6000	-0.387%	695,224	+4.611%
2026-06-02	39.0200	39.765000	38.6950	38.7500	-1.022%	320,407	+4.206%
2026-06-01	39.2700	39.459900	38.2900	39.1500	-0.306%	458,920	+3.142%
2026-05-29	39.5000	40.260000	38.6500	39.2700	-0.381%	733,001	+2.827%
2026-05-28	38.6800	39.650000	38.6800	39.4200	+0.870%	390,693	+2.435%
2026-05-27	38.2600	39.420000	38.2600	39.0800	+2.734%	463,744	+3.327%
2026-05-26	38.2200	38.716384	37.7528	38.0400	-0.157%	281,763	+6.151%
2026-05-22	38.5200	38.670000	37.7350	38.1000	-0.183%	228,454	+5.984%
2026-05-21	37.0800	38.843000	36.9650	38.1700	+2.195%	391,765	+5.790%
2026-05-20	35.8300	37.600000	35.5300	37.3500	+4.300%	293,407	+8.112%
2026-05-19	37.1200	37.350000	35.7000	35.8100	-4.097%	397,748	+12.762%
2026-05-18	37.9300	38.360000	37.1600	37.3400	-0.187%	395,411	+8.141%
2026-05-15	38.6600	38.715000	37.3200	37.4100	-3.333%	364,245	+7.939%
2026-05-14	38.5800	39.240000	38.2850	38.7000	+1.150%	261,268	+4.341%
2026-05-13	40.1700	40.175000	38.2200	38.2600	-3.700%	352,106	+5.541%
2026-05-12	41.1400	41.250000	39.7300	39.7300	-3.498%	326,566	+1.636%
2026-05-11	41.0600	42.610000	39.8100	41.1700	+0.170%	358,384	-1.919%
2026-05-08	42.3200	44.500000	38.7000	41.1000	-5.950%	622,377	-1.752%
2026-05-07	45.3700	45.370000	43.6200	43.7000	-2.521%	431,172	-7.597%
2026-05-06	44.9700	45.578100	44.7100	44.8300	+1.910%	220,410	-9.926%
2026-05-05	42.4400	44.390000	41.7600	43.9900	+4.390%	251,459	-8.206%
2026-05-04	43.6400	43.670000	41.8950	42.1400	-3.459%	303,556	-4.177%
2026-05-01	42.9400	44.070000	42.7550	43.6500	+2.153%	432,422	-7.491%
2026-04-30	42.8800	43.599900	41.6800	42.7300	-1.430%	443,793	-5.500%
2026-04-29	43.5000	43.865000	42.4600	43.3500	-0.505%	400,683	-6.851%
2026-04-28	43.8300	44.240000	43.0700	43.5700	+1.349%	436,305	-7.322%
2026-04-27	41.0000	43.650000	41.0000	42.9900	+4.395%	517,899	-6.071%
2026-04-24	40.7600	41.375000	39.6100	41.1800	+0.097%	426,245	-1.943%
2026-04-23	42.4400	42.740000	41.0400	41.1400	-2.811%	313,340	-1.847%
2026-04-22	42.6000	43.180000	42.0750	42.3300	-0.047%	293,738	-4.607%
2026-04-21	43.4200	43.970000	41.7850	42.3500	-2.419%	269,156	-4.652%
2026-04-20	43.7900	44.000000	43.2100	43.4000	-0.550%	218,451	-6.959%
2026-04-17	42.9300	44.540000	42.3700	43.6400	+3.168%	348,861	-7.470%
2026-04-16	42.4900	42.665000	41.8900	42.3000	-0.024%	223,467	-4.539%
2026-04-15	42.7400	42.740000	41.6750	42.3100	-1.214%	155,812	-4.562%
2026-04-14	43.0000	43.470000	42.3250	42.8300	-0.186%	138,229	-5.720%
2026-04-13	42.1000	42.960000	41.3850	42.9100	+1.394%	182,520	-5.896%
2026-04-10	42.0800	42.950000	41.8650	42.3200	+1.390%	207,408	-4.584%
2026-04-09	40.9900	41.845000	40.7400	41.7400	+0.433%	490,735	-3.258%
2026-04-08	41.9500	43.010000	41.5500	41.5600	+0.972%	429,796	-2.839%
2026-04-07	41.1700	41.420000	40.2700	41.1600	-2.047%	363,511	-1.895%
2026-04-06	42.4500	42.650000	41.6700	42.0200	-1.662%	275,554	-3.903%
2026-04-02	42.2600	42.960000	41.2400	42.7300	+0.023%	279,933	-5.500%
2026-04-01	42.4000	42.750000	41.8400	42.7200	+1.136%	258,614	-5.478%
2026-03-31	41.8700	42.440000	41.2600	42.2400	+1.881%	392,040	-4.403%
2026-03-30	41.3500	42.130000	40.8000	41.4600	+3.314%	443,443	-2.605%
2026-03-27	40.3800	40.380000	39.4200	40.1300	-0.422%	268,721	+0.623%
2026-03-26	40.3800	41.530000	40.1847	40.3000	-0.641%	502,621	+0.199%
2026-03-25	39.6000	40.600000	39.5450	40.5600	+3.522%	538,131	-0.444%
2026-03-24	37.9500	39.690000	37.9500	39.1800	+1.398%	300,464	+3.063%
2026-03-23	38.1400	39.510000	37.4500	38.6400	+4.123%	409,421	+4.503%
2026-03-20	38.5500	39.230000	37.0900	37.1100	-4.282%	1,128,510	+8.812%
2026-03-19	39.0100	39.555000	38.4200	38.7700	-2.244%	371,281	+4.153%
2026-03-18	40.8500	41.100000	39.6000	39.6600	-4.017%	355,263	+1.815%
2026-03-17	42.2400	42.500000	41.3200	41.3200	-1.596%	256,776	-2.275%
2026-03-16	41.9500	42.345000	41.5000	41.9900	+1.156%	351,145	-3.834%
2026-03-13	42.1800	43.520000	41.5100	41.5100	-1.120%	395,693	-2.722%
2026-03-12	43.2500	43.750000	41.8200	41.9800	-3.472%	380,934	-3.811%
2026-03-11	43.4400	44.050000	42.8700	43.4900	-0.115%	199,637	-7.151%
2026-03-10	42.3700	43.940000	42.0400	43.5400	+1.279%	362,305	-7.258%
2026-03-09	42.5300	43.295000	41.3700	42.9900	-1.580%	346,497	-6.071%
2026-03-06	44.9800	45.100000	43.0700	43.6800	-3.213%	350,695	-7.555%
2026-03-05	46.1000	46.665000	44.9000	45.1300	-3.155%	381,471	-10.525%
2026-03-04	47.0600	47.060000	46.1500	46.6000	-1.125%	212,357	-13.348%
2026-03-03	45.1700	47.530000	44.7500	47.1300	+1.925%	257,052	-14.322%
2026-03-02	45.4400	46.520000	44.5700	46.2400	-0.130%	356,488	-12.673%
2026-02-27	45.7300	46.580000	45.1000	46.3000	-0.043%	337,498	-12.786%
2026-02-26	45.5900	46.450000	44.8300	46.3200	+1.113%	295,946	-12.824%
2026-02-25	46.6000	46.690000	44.1600	45.8100	-0.973%	310,537	-11.853%
2026-02-24	46.4200	47.289900	46.0100	46.2600	-0.602%	347,822	-12.711%
2026-02-23	48.2500	48.630000	46.4700	46.5400	-4.435%	307,053	-13.236%
2026-02-20	47.6800	48.740000	46.7900	48.7000	+2.570%	360,403	-17.084%
2026-02-19	47.5700	47.865000	46.7300	47.4800	-0.524%	391,125	-14.954%
2026-02-18	47.1800	48.965000	47.1800	47.7300	+1.295%	441,043	-15.399%
2026-02-17	49.8100	50.670000	46.6600	47.1200	-8.273%	572,841	-14.304%
2026-02-13	54.7600	55.055000	50.5900	51.3700	-6.156%	669,749	-21.394%
2026-02-12	49.7200	56.800000	46.5850	54.7400	+5.148%	910,090	-26.233%
2026-02-11	51.7300	52.170000	51.0500	52.0600	+0.950%	307,700	-22.436%
2026-02-10	52.2100	52.575000	51.5300	51.5700	-0.155%	191,885	-21.699%
2026-02-09	50.5100	51.710000	50.0001	51.6500	+1.793%	173,057	-21.820%
2026-02-06	49.8700	51.100000	49.5550	50.7400	+2.093%	327,815	-20.418%
2026-02-05	50.7000	50.735000	49.4700	49.7000	-2.108%	262,202	-18.753%
2026-02-04	48.2800	50.940000	48.1700	50.7700	+6.080%	317,572	-20.465%
2026-02-03	48.4600	50.660000	47.5300	47.8600	-1.340%	377,074	-15.629%
2026-02-02	49.1600	49.430000	48.2700	48.5100	-0.879%	277,646	-16.759%
2026-01-30	49.5400	49.815000	48.0600	48.9400	-1.390%	297,818	-17.491%
2026-01-29	49.5700	49.700000	48.5400	49.6300	+0.344%	204,096	-18.638%
2026-01-28	50.4000	50.800000	49.4200	49.4600	-1.904%	152,725	-18.358%
2026-01-27	50.1400	50.620000	49.0400	50.4200	+0.199%	253,735	-19.913%
2026-01-26	51.3500	51.560000	50.0700	50.3200	-1.430%	280,371	-19.754%
2026-01-23	51.2100	51.210000	50.2450	51.0500	-0.623%	210,802	-20.901%
2026-01-22	51.7500	51.940000	50.6400	51.3700	+0.078%	229,462	-21.394%
2026-01-21	50.2500	51.835000	50.0200	51.3300	+2.373%	227,929	-21.333%
2026-01-20	50.6500	51.070000	50.0400	50.1400	-1.706%	251,806	-19.465%
2026-01-16	52.6500	52.650000	50.5200	51.0100	-2.411%	234,704	-20.839%
2026-01-15	52.1300	52.690000	51.5450	52.2700	+0.211%	212,101	-22.747%
2026-01-14	52.1300	53.290000	51.7400	52.1600	-0.230%	215,308	-22.584%
2026-01-13	51.1000	53.040000	50.6450	52.2800	+3.320%	367,982	-22.762%
2026-01-12	50.0200	51.010000	49.4900	50.6000	+0.119%	204,562	-20.198%
2026-01-09	48.7800	50.690000	48.6400	50.5400	+4.573%	284,798	-20.103%
2026-01-08	46.7100	49.570000	46.7100	48.3300	+2.590%	521,393	-16.449%
2026-01-07	47.5500	47.850000	46.0300	47.1100	-0.863%	441,591	-14.286%
2026-01-06	47.3700	48.035000	47.2100	47.5200	-0.855%	234,174	-15.025%
2026-01-05	47.0200	48.305000	46.6200	47.9300	+0.314%	232,264	-15.752%
2026-01-02	48.1400	48.360000	46.9300	47.7800	-0.768%	255,455	-15.488%
2025-12-31	48.4200	48.680000	48.0900	48.1500	-0.290%	200,763	-16.137%
2025-12-30	48.2900	48.720000	47.7750	48.2900	-0.145%	195,424	-16.380%
2025-12-29	48.9700	49.200000	48.1500	48.3600	-1.246%	208,953	-16.501%
2025-12-26	48.5200	49.110000	48.4050	48.9700	+0.020%	160,977	-17.541%
2025-12-24	48.9600	49.410000	48.5600	48.9600	+0.184%	138,674	-17.525%
2025-12-23	48.9900	49.200000	48.2850	48.8700	-0.347%	212,751	-17.373%
2025-12-22	49.7900	50.845000	49.0100	49.0400	-1.506%	272,479	-17.659%
2025-12-19	50.5600	50.810000	49.6000	49.7900	-2.315%	1,716,212	-18.899%
2025-12-18	51.7400	51.940000	50.6800	50.9700	-0.933%	419,989	-20.777%
2025-12-17	50.7800	51.860000	50.7800	51.4500	+0.273%	307,680	-21.516%
2025-12-16	51.4500	52.175000	50.7050	51.3100	-0.272%	411,224	-21.302%
2025-12-15	50.1300	51.650000	49.9250	51.4500	+2.613%	498,087	-21.516%
2025-12-12	49.9200	50.360000	49.6300	50.1400	+0.642%	432,420	-19.465%
2025-12-11	50.3700	51.100000	49.7100	49.8200	-0.816%	338,456	-18.948%
2025-12-10	47.5700	50.490000	47.5000	50.2300	+4.515%	560,383	-19.610%
2025-12-09	47.8100	48.760000	47.8100	48.0600	-0.270%	211,402	-15.980%
2025-12-08	49.2700	49.360000	48.0000	48.1900	-1.108%	232,446	-16.207%
2025-12-05	47.7100	49.650000	47.4400	48.7300	+1.818%	268,770	-17.135%
2025-12-04	48.4000	48.660000	47.7800	47.8600	-0.685%	232,293	-15.629%
2025-12-03	47.7000	48.210000	47.4701	48.1900	+0.964%	248,047	-16.207%
2025-12-02	47.9300	48.080000	46.8100	47.7300	-0.167%	239,642	-15.399%
2025-12-01	47.1900	48.020000	46.6100	47.8100	+0.929%	282,410	-15.541%
2025-11-28	48.1700	48.420000	47.3600	47.3700	-1.024%	147,382	-14.756%
2025-11-26	47.8200	48.740000	47.6850	47.8600	-0.354%	416,752	-15.629%
2025-11-25	46.5000	48.200000	46.5000	48.0300	+4.846%	499,508	-15.928%
2025-11-24	46.2500	46.625000	45.5500	45.8100	-1.906%	368,040	-11.853%
2025-11-21	45.1000	47.010000	45.0000	46.7000	+4.404%	462,332	-13.533%
2025-11-20	44.7700	46.200000	44.0750	44.7300	+0.427%	451,693	-9.725%
2025-11-19	45.2300	45.940000	44.4600	44.5400	-1.482%	503,365	-9.340%
2025-11-18	45.9200	46.000000	43.9800	45.2100	-0.986%	529,881	-10.683%
2025-11-17	46.5100	46.850000	45.3000	45.6600	+1.806%	639,243	-11.564%
2025-11-14	46.1500	46.900000	44.6500	44.8500	-3.465%	873,709	-9.967%
2025-11-13	46.4300	47.570900	45.9350	46.4600	-0.790%	1,331,469	-13.087%
2025-11-12	47.0500	49.680000	46.7200	46.8300	-0.213%	996,397	-13.773%
2025-11-11	43.8500	47.520000	43.3750	46.9300	+9.522%	891,859	-13.957%
2025-11-10	43.2000	43.380000	41.6000	42.8500	-0.511%	516,126	-5.764%
2025-11-07	41.9400	44.160000	39.5478	43.0700	-0.023%	932,723	-6.246%
2025-11-06	40.3100	43.890000	39.7100	43.0800	+6.004%	826,410	-6.267%
2025-11-05	39.7400	41.050000	39.2700	40.6400	+1.855%	342,760	-0.640%
2025-11-04	39.0300	40.080000	38.6000	39.9000	+1.682%	267,875	+1.203%
2025-11-03	40.2600	40.280000	39.0500	39.2400	-3.350%	447,766	+2.905%
2025-10-31	41.0000	41.340000	39.7100	40.6000	-1.120%	505,331	-0.542%
2025-10-30	41.1500	41.600000	40.6701	41.0600	-1.629%	287,760	-1.656%
2025-10-29	42.3400	42.896000	41.5506	41.7400	-2.659%	252,970	-3.258%
2025-10-28	43.0400	43.340000	42.5800	42.8800	-1.130%	204,440	-5.830%
2025-10-27	42.8800	43.860000	42.8800	43.3700	+1.143%	331,755	-6.894%
2025-10-24	44.0300	44.030000	42.6100	42.8800	-1.448%	261,736	-5.830%
2025-10-23	42.4400	43.570000	42.0350	43.5100	+2.208%	340,552	-7.194%
2025-10-22	42.4700	43.037500	42.0100	42.5700	-0.023%	364,433	-5.144%
2025-10-21	42.2200	42.900000	42.0950	42.5800	+0.924%	161,083	-5.167%
2025-10-20	42.1800	42.265000	41.6900	42.1900	+0.452%	202,206	-4.290%
2025-10-17	41.9000	42.740000	41.6100	42.0000	+0.071%	225,183	-3.857%
2025-10-16	43.1000	43.520000	41.6200	41.9700	-2.554%	234,394	-3.788%
2025-10-15	42.7100	43.580000	42.5100	43.0700	+1.175%	387,919	-6.246%
2025-10-14	42.1900	42.975000	42.0800	42.5700	-0.070%	184,931	-5.144%
2025-10-13	41.7700	42.915000	41.7700	42.6000	+3.398%	294,423	-5.211%
2025-10-10	42.2600	42.460000	41.2000	41.2000	-1.553%	275,879	-1.990%
2025-10-09	43.0700	43.270000	41.8500	41.8500	-3.058%	270,759	-3.513%
2025-10-08	42.9000	43.240000	42.3900	43.1700	+1.124%	226,696	-6.463%
2025-10-07	43.8000	44.300000	42.6800	42.6900	-1.659%	340,202	-5.411%
2025-10-06	44.4300	44.541700	43.1100	43.4100	-3.016%	393,514	-6.980%
2025-10-03	44.4100	45.620000	44.0601	44.7600	-0.089%	420,282	-9.786%
2025-10-02	43.1800	44.865000	43.1800	44.8000	+3.060%	544,443	-9.866%
2025-10-01	44.2900	44.700000	43.4600	43.4700	-1.696%	518,327	-7.108%
2025-09-30	43.3100	44.220000	42.8700	44.2200	+2.125%	472,375	-8.684%
2025-09-29	43.1400	43.480000	42.5280	43.3000	+0.557%	292,557	-6.744%
2025-09-26	42.8000	43.140000	42.4000	43.0600	+1.032%	218,488	-6.224%
2025-09-25	42.5500	43.060000	42.1100	42.6200	-0.327%	290,190	-5.256%
2025-09-24	43.5000	44.007500	42.7400	42.7600	-1.452%	315,231	-5.566%
2025-09-23	43.2600	44.195000	43.0900	43.3900	+0.813%	322,285	-6.937%
2025-09-22	43.7500	43.860000	42.9800	43.0400	-1.623%	421,300	-6.180%
2025-09-19	45.3000	45.350000	43.5500	43.7500	-3.358%	1,113,558	-7.703%
2025-09-18	44.6600	45.940000	44.1000	45.2700	+1.799%	355,793	-10.802%
2025-09-17	46.0000	46.750000	44.4700	44.4700	-2.946%	443,005	-9.197%
2025-09-16	44.3300	46.000000	43.9300	45.8200	+3.665%	386,822	-11.873%
2025-09-15	45.2000	45.680000	44.0900	44.2000	+2.079%	367,020	-8.643%
2025-09-12	43.5550	43.612500	42.6400	43.3000	-1.322%	248,089	-6.744%
2025-09-11	43.3600	44.032500	43.1657	43.8800	+1.504%	275,904	-7.976%
2025-09-10	43.5200	44.060000	43.1150	43.2300	-1.166%	218,123	-6.593%
2025-09-09	44.6200	44.795000	43.5610	43.7400	-2.060%	319,129	-7.682%
2025-09-08	45.1100	45.110000	43.8300	44.6600	-1.587%	245,707	-9.584%
2025-09-05	44.8100	45.785000	44.7156	45.3800	+1.612%	346,350	-11.018%
2025-09-04	44.3100	44.670000	43.8500	44.6600	+1.316%	275,357	-9.584%
2025-09-03	45.3500	45.825000	43.3400	44.0800	-2.800%	354,187	-8.394%
2025-09-02	45.5400	45.835000	44.8500	45.3500	-1.691%	432,460	-10.959%
2025-08-29	46.1500	46.450000	45.7700	46.1300	+0.479%	366,341	-12.465%
2025-08-28	45.7300	45.980000	45.0700	45.9100	+1.593%	512,734	-12.045%
2025-08-27	44.1900	45.410000	43.9200	45.1900	+1.551%	787,580	-10.644%
2025-08-26	44.5900	45.190000	44.2600	44.5000	-0.492%	713,303	-9.258%
2025-08-25	44.4600	44.960000	44.2000	44.7200	+0.269%	369,876	-9.705%
2025-08-22	41.9200	44.670000	41.9200	44.6000	+7.263%	557,529	-9.462%
2025-08-21	43.0400	43.480000	40.2300	41.5800	-3.861%	838,643	-2.886%
2025-08-20	43.5400	43.780000	43.0800	43.2500	-1.346%	356,001	-6.636%
2025-08-19	43.9900	44.833100	43.3700	43.8400	+0.160%	275,382	-7.892%
2025-08-18	43.4000	43.830000	43.0000	43.7700	+1.015%	495,053	-7.745%
2025-08-15	44.9900	44.995000	43.1100	43.3300	-3.021%	351,304	-6.808%
2025-08-14	45.2600	45.260000	44.1500	44.6800	-2.211%	525,881	-9.624%
2025-08-13	44.0500	46.050000	44.0401	45.6900	+3.558%	513,386	-11.622%
2025-08-12	42.4100	44.580000	42.1200	44.1200	+4.303%	591,695	-8.477%
2025-08-11	40.1400	42.875000	40.0201	42.3000	+4.703%	762,593	-4.539%
2025-08-08	38.4500	41.799900	37.5150	40.4000	-15.552%	1,240,952	-0.050%
2025-08-07	47.9600	48.520000	47.6400	47.8400	+0.928%	548,012	-15.594%
2025-08-06	46.5600	47.530000	46.1800	47.4000	+0.937%	246,843	-14.810%
2025-08-05	45.8700	47.220000	45.5700	46.9600	+2.376%	289,297	-14.012%
2025-08-04	45.4100	46.195000	45.1300	45.8700	+1.370%	295,099	-11.969%
2025-08-01	45.5400	45.950000	44.4900	45.2500	-1.780%	387,743	-10.762%
2025-07-31	46.4000	46.890000	45.6600	46.0700	-1.412%	433,495	-12.351%
2025-07-30	48.4000	48.410000	46.3700	46.7300	-2.909%	342,925	-13.589%
2025-07-29	48.6100	48.940000	47.6000	48.1300	-0.763%	239,666	-16.102%
2025-07-28	49.2300	49.505000	48.4200	48.5000	-2.139%	260,198	-16.742%
2025-07-25	49.0100	49.630000	49.0100	49.5600	+1.164%	177,647	-18.523%
2025-07-24	49.4600	49.920000	48.9500	48.9900	-2.137%	199,543	-17.575%
2025-07-23	49.6200	50.190000	49.2000	50.0600	+2.289%	207,393	-19.337%
2025-07-22	48.1900	49.310000	47.9800	48.9400	+2.086%	289,471	-17.491%
2025-07-21	49.1200	49.620000	47.8500	47.9400	-1.883%	290,127	-15.770%
2025-07-18	50.6300	50.830000	48.6700	48.8600	-3.305%	393,959	-17.356%
2025-07-17	50.5700	51.240000	50.4800	50.5300	-0.119%	300,052	-20.087%
2025-07-16	50.0900	50.949500	49.7200	50.5900	+0.958%	279,748	-20.182%
2025-07-15	51.1300	51.229900	50.0300	50.1100	-0.968%	451,087	-19.417%
2025-07-14	50.7200	50.873600	50.1950	50.6000	-0.765%	289,614	-20.198%
2025-07-11	52.2700	52.270000	50.8950	50.9900	-3.811%	225,282	-20.808%
2025-07-10	51.5100	53.390000	51.3000	53.0100	+2.395%	255,976	-23.826%
2025-07-09	52.1200	52.385000	51.1350	51.7700	-0.538%	243,083	-22.001%
2025-07-08	51.2700	52.625000	51.0300	52.0500	+1.029%	263,900	-22.421%
2025-07-07	52.4000	52.960000	51.3600	51.5200	-2.811%	287,113	-21.623%
2025-07-03	53.1100	53.180000	52.3550	53.0100	+0.455%	128,521	-23.826%
2025-07-02	52.8900	53.227300	51.9200	52.7700	-0.415%	324,740	-23.479%
2025-07-01	50.1000	53.490000	50.1000	52.9900	+5.768%	349,990	-23.797%
2025-06-30	50.8800	51.025000	50.0100	50.1000	-1.125%	473,704	-19.401%
2025-06-27	50.6000	51.845000	50.1300	50.6700	+0.237%	475,040	-20.308%
2025-06-26	50.6300	51.000000	50.2900	50.5500	+0.657%	187,632	-20.119%
2025-06-25	50.7700	50.915000	50.1700	50.2200	-1.607%	250,757	-19.594%
2025-06-24	51.2300	52.470000	50.9100	51.0400	+0.532%	256,770	-20.886%
2025-06-23	50.0000	50.870000	49.9300	50.7700	+1.256%	270,707	-20.465%
2025-06-20	50.2600	50.470000	50.0700	50.1400	-0.080%	846,596	-19.465%
2025-06-18	50.4900	50.965000	50.0109	50.1800	-0.830%	351,488	-19.530%
2025-06-17	51.4300	52.021000	50.4800	50.6000	-1.709%	219,644	-20.198%
2025-06-16	51.3100	51.965000	51.2000	51.4800	+1.498%	235,695	-21.562%
2025-06-13	51.9400	52.180000	50.3700	50.7200	-3.775%	259,535	-20.386%
2025-06-12	52.4800	52.800000	52.0621	52.7100	-0.170%	166,089	-23.392%
2025-06-11	53.4000	53.720000	52.6000	52.8000	-0.434%	202,593	-23.523%
2025-06-10	54.2000	54.200000	53.0300	53.0300	-1.559%	169,858	-23.854%
2025-06-09	54.2100	54.309900	53.5600	53.8700	+0.093%	239,419	-25.042%
2025-06-06	54.0400	54.210000	53.3500	53.8200	+1.108%	152,122	-24.972%
2025-06-05	53.1000	53.720000	52.5000	53.2300	+0.207%	166,947	-24.141%
2025-06-04	53.4000	53.747900	53.0850	53.1200	-0.207%	183,720	-23.983%
2025-06-03	52.3400	53.629900	52.0700	53.2300	+0.891%	262,596	-24.141%
2025-06-02	52.7400	53.075000	51.5500	52.7600	-0.396%	372,727	-23.465%
2025-05-30	54.8900	54.890000	52.8300	52.9700	-4.127%	418,004	-23.768%
2025-05-29	54.9000	55.703000	54.7250	55.2500	+1.469%	229,174	-26.914%
2025-05-28	55.3500	55.435000	54.3150	54.4500	-2.033%	324,423	-25.840%
2025-05-27	54.8700	55.759900	54.3200	55.5800	+2.565%	268,363	-27.348%
2025-05-23	54.5900	54.870000	54.0600	54.1900	-2.624%	322,743	-25.484%
2025-05-22	56.1200	56.400000	55.5600	55.6500	-0.908%	297,500	-27.439%
2025-05-21	56.3200	57.300000	55.9800	56.1600	-2.534%	293,131	-28.098%
2025-05-20	56.1400	57.650000	56.1200	57.6200	+1.964%	368,848	-29.920%
2025-05-19	55.1000	56.940000	55.0350	56.5100	+0.534%	289,383	-28.544%
2025-05-16	56.1300	56.680000	56.0000	56.2100	+0.501%	258,852	-28.162%
2025-05-15	56.1100	56.780000	55.6550	55.9300	-1.026%	324,618	-27.803%
2025-05-14	55.5500	56.580000	55.5500	56.5100	+0.965%	383,810	-28.544%
2025-05-13	53.7000	56.110000	53.0400	55.9700	+5.803%	383,594	-27.854%
2025-05-12	54.8300	56.472000	52.5200	52.9000	+0.494%	696,163	-23.667%
2025-05-09	57.7600	57.770000	51.6000	52.6400	-12.558%	751,489	-23.290%
2025-05-08	59.8500	60.510000	59.1100	60.2000	+1.638%	325,761	-32.924%
2025-05-07	59.8500	59.850000	58.5250	59.2300	+0.220%	212,082	-31.825%
2025-05-06	59.1000	59.480000	58.4600	59.1000	-0.522%	222,011	-31.675%
2025-05-05	59.1400	60.360000	59.1400	59.4100	-1.263%	227,777	-32.032%
2025-05-02	60.3100	61.310000	59.4700	60.1700	+1.810%	193,332	-32.890%
2025-05-01	59.4200	60.080000	58.7400	59.1000	-0.872%	251,129	-31.675%
2025-04-30	58.9100	59.820000	58.3400	59.6200	-1.455%	370,448	-32.271%
2025-04-29	59.6300	60.990000	59.6300	60.5000	+0.448%	249,885	-33.256%
2025-04-28	59.5600	60.585000	59.3300	60.2300	+1.108%	254,489	-32.957%
2025-04-25	59.4700	59.605000	58.4400	59.5700	-1.390%	226,478	-32.214%
2025-04-24	59.2800	60.590000	59.0620	60.4100	+1.958%	504,593	-33.157%
2025-04-23	61.7100	62.055000	58.8800	59.2500	-0.920%	252,211	-31.848%
2025-04-22	59.2700	59.970000	58.4600	59.8000	+2.855%	605,047	-32.475%
2025-04-21	59.9300	60.235100	57.5200	58.1400	-4.265%	291,653	-30.547%
2025-04-17	59.4300	61.050000	59.2800	60.7300	+2.102%	323,125	-33.509%
2025-04-16	57.7900	60.495000	57.7900	59.4800	-0.618%	321,371	-32.112%
2025-04-15	59.5600	60.450000	59.2400	59.8500	+0.050%	239,785	-32.531%
2025-04-14	61.4100	61.470000	58.8950	59.8200	-0.648%	300,806	-32.497%
2025-04-11	58.8900	60.810000	57.6900	60.2100	+2.207%	307,585	-32.935%
2025-04-10	60.1600	60.765000	57.5300	58.9100	-4.830%	301,916	-31.455%
2025-04-09	55.0300	62.990000	54.9400	61.9000	+10.555%	447,001	-34.766%
2025-04-08	59.9700	60.646700	55.1850	55.9900	-3.681%	341,108	-27.880%
2025-04-07	57.3200	61.965000	56.0100	58.1300	-1.923%	410,067	-30.535%
2025-04-04	59.7600	59.915000	57.1100	59.2700	-5.046%	348,756	-31.871%
2025-04-03	65.0000	66.125000	62.3100	62.4200	-8.689%	253,878	-35.309%
2025-04-02	67.0500	68.420000	66.8267	68.3600	+1.244%	233,013	-40.930%
2025-04-01	66.6200	68.060000	66.3200	67.5200	+0.671%	285,088	-40.195%
2025-03-31	65.9000	67.570000	65.4000	67.0700	-0.193%	414,077	-39.794%
2025-03-28	66.9800	67.430000	66.1500	67.2000	+0.463%	319,338	-39.911%
2025-03-27	66.8300	67.675000	66.1400	66.8900	-0.476%	248,472	-39.632%
2025-03-26	68.0700	68.760000	67.0500	67.2100	-1.336%	312,948	-39.920%
2025-03-25	66.2900	68.240000	66.1400	68.1200	+2.761%	531,945	-40.722%
2025-03-24	66.7700	67.100000	65.5600	66.2900	+1.423%	542,812	-39.086%
2025-03-21	65.1200	65.740000	63.9600	65.3600	-0.684%	2,988,705	-38.219%
2025-03-20	65.8900	66.665000	65.3900	65.8100	-1.038%	341,898	-38.642%
2025-03-19	66.0200	66.640000	65.4600	66.5000	+0.926%	386,411	-39.278%
2025-03-18	65.5600	66.310000	65.0250	65.8900	+0.427%	339,334	-38.716%
2025-03-17	64.8100	65.879000	63.7300	65.6100	+0.290%	593,374	-38.455%
2025-03-14	64.4800	65.520000	63.9600	65.4200	+2.797%	312,175	-38.276%
2025-03-13	65.3600	65.835000	62.9750	63.6400	-1.941%	251,076	-36.549%
2025-03-12	68.1900	68.370000	64.8200	64.9000	-2.844%	370,669	-37.781%
2025-03-11	66.3100	68.075000	66.0600	66.8000	+2.454%	345,175	-39.551%
2025-03-10	66.1600	66.920000	64.7500	65.2000	-2.875%	346,155	-38.067%
2025-03-07	68.0000	68.480000	66.0800	67.1300	-1.337%	287,339	-39.848%
2025-03-06	68.5000	69.420000	67.3900	68.0400	-1.662%	300,021	-40.653%
2025-03-05	67.6300	69.300000	67.4850	69.1900	+2.580%	359,922	-41.639%
2025-03-04	67.9500	68.960000	66.2911	67.4500	-2.444%	395,000	-40.133%
2025-03-03	71.5400	73.730000	68.9200	69.1400	-2.757%	397,235	-41.597%
2025-02-28	70.1800	72.180000	70.1800	71.1000	+1.412%	475,807	-43.207%
2025-02-27	70.3100	71.390000	69.9100	70.1100	-0.284%	495,692	-42.405%
2025-02-26	69.5500	71.240000	69.1850	70.3100	+1.107%	505,178	-42.569%
2025-02-25	67.8800	70.490000	67.8800	69.5400	+2.085%	542,389	-41.933%
2025-02-24	69.1100	69.950000	67.8150	68.1200	-0.366%	319,710	-40.722%
2025-02-21	70.6800	71.160000	67.9250	68.3700	-1.852%	330,897	-40.939%
2025-02-20	70.8300	71.420000	69.6600	69.6600	-2.245%	356,990	-42.033%

.dark-mode .Nq7jx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq7jx1{ color: #333333; background-color: white; border: 2px solid #333333; }SLVMSylvamo Corporationstock NYSE

SLVM
Sylvamo Corporation
stock NYSE