SLVM - Sylvamo Corp
45.13
-1.470 -3.257%
Share volume: 381,470
Last Updated: 03-05-2026
Business Supplies/Paper And Allied Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$46.60
-1.47
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.10 | $46.10 | $46.67 | $46.67 | $44.90 | $44.90 | $45.13 | $45.13 | 381,470 | $381,470.00 |
| 03-04-2026 | $47.06 | $47.06 | $47.06 | $47.06 | $46.15 | $46.15 | $46.60 | $46.60 | 212,356 | $212,356.00 |
| 03-03-2026 | $45.17 | $45.17 | $47.53 | $47.53 | $44.75 | $44.75 | $47.13 | $47.13 | 257,051 | $257,051.00 |
| 03-02-2026 | $45.44 | $45.44 | $46.52 | $46.52 | $44.57 | $44.57 | $46.24 | $46.24 | 356,487 | $356,487.00 |
| 02-27-2026 | $45.73 | $45.73 | $46.58 | $46.58 | $45.10 | $45.10 | $46.30 | $46.30 | 337,498 | $337,498.00 |
| 02-26-2026 | $45.59 | $45.59 | $46.45 | $46.45 | $44.83 | $44.83 | $46.32 | $46.32 | 296,048 | $296,048.00 |
| 02-25-2026 | $46.60 | $46.60 | $46.69 | $46.69 | $44.16 | $44.16 | $45.81 | $45.81 | 310,536 | $310,536.00 |
| 02-24-2026 | $46.42 | $46.42 | $47.29 | $47.29 | $46.01 | $46.01 | $46.26 | $46.26 | 347,821 | $347,821.00 |
| 02-23-2026 | $48.25 | $48.25 | $48.63 | $48.63 | $46.47 | $46.47 | $46.54 | $46.54 | 307,052 | $307,052.00 |
| 02-20-2026 | $47.68 | $47.68 | $48.74 | $48.74 | $46.79 | $46.79 | $48.70 | $48.70 | 360,403 | $360,403.00 |