UK markets closed

Sylvamo Corporation (SLVM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.12-0.05 (-0.08%)
As of 02:24PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202465.4965.8964.4165.1265.1277,281
02 May 202463.7365.3863.4765.1765.17286,200
01 May 202462.4363.9761.6362.9862.98224,600
30 Apr 202462.1462.8562.1462.5062.50308,500
29 Apr 202463.5563.9162.5162.5562.55228,300
26 Apr 202461.7063.4061.7063.0663.06230,600
25 Apr 202461.9162.1560.8861.6361.63153,500
24 Apr 202461.8463.1461.6362.7362.73254,300
23 Apr 202460.2462.3860.0062.1462.14253,300
22 Apr 202458.6260.7558.3760.6460.64327,300
19 Apr 202456.9559.3856.9558.4658.46388,100
18 Apr 202457.5658.2856.6156.8756.87265,500
17 Apr 202457.5457.8856.8457.0657.06200,600
16 Apr 202457.4257.5856.3557.2657.26187,800
15 Apr 202458.4858.5956.4957.6657.66474,600
12 Apr 202458.1258.7757.4658.4758.47735,700
11 Apr 202459.1359.4758.1058.7258.72233,900
10 Apr 202459.6660.6958.9059.0759.07251,300
09 Apr 202460.4560.9060.0560.6460.64614,000
08 Apr 202460.4261.0260.1460.5960.59149,300
05 Apr 202460.5860.6359.9460.2660.26229,100
05 Apr 20240.3 Dividend
04 Apr 202462.7963.0561.0761.1660.86288,600
03 Apr 202461.9163.1161.6362.2761.96295,400
02 Apr 202461.4362.0860.8062.0361.73294,800
01 Apr 202461.8761.9860.9761.6161.31187,000
28 Mar 202461.9162.6361.4861.7461.44363,400
27 Mar 202460.9662.1460.9661.9461.64289,800
26 Mar 202460.8461.4660.6060.6260.32500,900
25 Mar 202460.7661.3860.1960.4960.19417,300
22 Mar 202460.9861.5860.2960.5660.26246,700
21 Mar 202460.2561.5559.9661.0460.74347,400
20 Mar 202458.3660.6158.3660.3360.03421,800
19 Mar 202456.8859.3356.3458.7858.49441,600
18 Mar 202457.4057.9856.2056.8856.60515,900
15 Mar 202460.1861.0056.4756.7856.502,761,100
14 Mar 202461.3761.8559.8360.7760.47381,800
13 Mar 202462.5063.7461.6061.8761.57296,300
12 Mar 202462.4463.6661.8562.4562.14313,200
11 Mar 202462.5363.4462.1562.8662.55310,600
08 Mar 202461.9963.2261.7262.5162.20258,000
07 Mar 202461.0062.1260.9261.8061.50338,100
06 Mar 202460.1060.8159.4860.7060.40322,500
05 Mar 202461.1062.3460.0960.1759.87328,500
04 Mar 202461.1163.3859.5261.5661.26528,800
01 Mar 202460.7162.8759.9662.2261.91420,300
29 Feb 202460.9464.3260.3760.4160.11729,800
28 Feb 202458.1160.8857.8260.5560.25483,900
27 Feb 202458.2559.3257.8158.2557.96404,000
26 Feb 202455.5058.5655.5057.9757.69448,900
23 Feb 202455.2055.7554.5955.5755.30348,200
22 Feb 202455.4955.7555.0055.1854.91437,300
21 Feb 202454.9955.8454.9455.5055.23444,000
20 Feb 202455.3955.3954.5554.9954.72369,600
16 Feb 202456.4757.2555.7256.1155.83585,500
15 Feb 202450.0057.2950.0056.4856.201,035,500
14 Feb 202445.6645.9144.9445.5245.30274,200
13 Feb 202446.7547.1045.3145.5445.32395,900
12 Feb 202446.5447.9446.5447.7647.53289,000
09 Feb 202446.7146.8846.2446.5246.29235,800
08 Feb 202446.6747.0346.4446.7346.50199,000
07 Feb 202446.4346.7645.8146.7246.49192,000
06 Feb 202446.2746.3145.7546.1445.91180,500
05 Feb 202445.9246.5745.4546.3446.11155,100
02 Feb 202445.8947.0345.0646.7346.50342,700
01 Feb 202446.5147.1846.2146.6446.41167,500
31 Jan 202448.4648.4646.3246.4346.20175,200
30 Jan 202447.5048.5147.3348.3348.09167,900
29 Jan 202450.0150.1347.6747.9047.67407,400
26 Jan 202449.7350.1549.3450.1349.88167,200
25 Jan 202449.8149.8649.0049.3549.11427,600
24 Jan 202449.3749.5748.7549.0348.79448,400
23 Jan 202449.0149.5648.8549.0048.76194,500
22 Jan 202447.9148.5247.6548.4948.25185,500
19 Jan 202447.1048.0846.7447.7847.55197,900
18 Jan 202446.3547.1745.9647.1346.90236,300
17 Jan 202445.7646.5045.5546.3646.13168,500
16 Jan 202446.7547.1046.3646.3846.15241,800
12 Jan 202447.4747.5346.2446.8646.63140,600
11 Jan 202446.9046.9046.1446.8246.59176,000
10 Jan 202447.2647.7046.6146.9446.71209,800
09 Jan 202448.4148.4147.4947.7947.56182,300
08 Jan 202449.1649.1848.0849.1248.88194,800
05 Jan 202447.8048.7847.7647.9747.73175,900
04 Jan 202448.5349.2248.2648.3148.07218,200
03 Jan 202449.2849.4048.5648.8248.58260,900
03 Jan 20240.3 Dividend
02 Jan 202449.0850.6248.6249.6449.10326,100
29 Dec 202349.2949.4748.9749.1148.57228,800
28 Dec 202349.6750.2248.7849.6249.08139,100
27 Dec 202350.3050.7150.0950.1049.55171,600
26 Dec 202350.3050.6950.0150.5149.96120,000
22 Dec 202351.0451.1650.2050.2649.71212,300
21 Dec 202350.4850.5949.6550.4249.87347,400
20 Dec 202350.0551.1549.9049.9049.36249,400
19 Dec 202349.0450.1949.0450.1149.56284,500
18 Dec 202347.0649.4247.0648.8048.27660,800
15 Dec 202350.3950.4746.7046.8746.364,950,000
14 Dec 202350.9851.5049.1450.1749.62531,200
13 Dec 202350.6251.1349.8250.2649.71699,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...