Sylvamo CorporationSLVMNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $48.46 | $50.66 | $47.53 | $47.86 | 376,866 |
| 2/2/2026 | $49.16 | $49.43 | $48.27 | $48.51 | 277,700 |
| 1/30/2026 | $49.54 | $49.82 | $48.06 | $48.94 | 297,818 |
| 1/29/2026 | $49.57 | $49.70 | $48.54 | $49.63 | 204,100 |
| 1/28/2026 | $50.40 | $50.80 | $49.42 | $49.46 | 152,725 |
| 1/27/2026 | $50.14 | $50.62 | $49.04 | $50.42 | 253,735 |
| 1/26/2026 | $51.35 | $51.56 | $50.07 | $50.32 | 280,833 |
| 1/23/2026 | $51.21 | $51.21 | $50.25 | $51.05 | 210,802 |
| 1/22/2026 | $51.75 | $51.94 | $50.64 | $51.37 | 229,500 |
| 1/21/2026 | $50.25 | $51.84 | $50.02 | $51.33 | 227,929 |
| 1/20/2026 | $50.65 | $51.07 | $50.04 | $50.14 | 251,808 |
| 1/16/2026 | $52.65 | $52.65 | $50.52 | $51.01 | 234,704 |
| 1/15/2026 | $52.13 | $52.69 | $51.55 | $52.27 | 212,101 |
| 1/14/2026 | $52.13 | $53.29 | $51.74 | $52.16 | 215,308 |
| 1/13/2026 | $51.10 | $53.04 | $50.65 | $52.28 | 368,700 |
| 1/12/2026 | $50.02 | $51.01 | $49.49 | $50.60 | 204,600 |
| 1/9/2026 | $48.78 | $50.69 | $48.64 | $50.54 | 287,800 |
| 1/8/2026 | $46.71 | $49.57 | $46.71 | $48.33 | 521,400 |
| 1/7/2026 | $47.55 | $47.85 | $46.03 | $47.11 | 441,600 |
| 1/6/2026 | $47.37 | $48.04 | $47.21 | $47.52 | 234,200 |
| 1/5/2026 | $47.02 | $48.31 | $46.62 | $47.93 | 232,300 |
| 1/2/2026 | $48.14 | $48.36 | $46.93 | $47.78 | 255,500 |
| 12/31/2025 | $48.42 | $48.68 | $48.09 | $48.15 | 200,800 |
| 12/30/2025 | $48.29 | $48.72 | $47.78 | $48.29 | 195,424 |
| 12/29/2025 | $48.97 | $49.20 | $48.15 | $48.36 | 209,000 |
| 12/26/2025 | $48.52 | $49.11 | $48.41 | $48.97 | 161,000 |
| 12/24/2025 | $48.96 | $49.41 | $48.56 | $48.96 | 138,700 |
| 12/23/2025 | $48.99 | $49.20 | $48.29 | $48.87 | 212,800 |
| 12/22/2025 | $49.79 | $50.85 | $49.01 | $49.04 | 272,500 |
| 12/19/2025 | $50.56 | $50.81 | $49.60 | $49.79 | 1.72M |
| 12/18/2025 | $51.74 | $51.94 | $50.68 | $50.97 | 420,000 |
| 12/17/2025 | $50.78 | $51.86 | $50.78 | $51.45 | 307,700 |
| 12/16/2025 | $51.45 | $52.18 | $50.71 | $51.31 | 411,224 |
| 12/15/2025 | $50.13 | $51.65 | $49.93 | $51.45 | 498,100 |
| 12/12/2025 | $49.92 | $50.36 | $49.63 | $50.14 | 432,420 |
| 12/11/2025 | $50.37 | $51.10 | $49.71 | $49.82 | 338,500 |
| 12/10/2025 | $47.57 | $50.49 | $47.50 | $50.23 | 560,400 |
| 12/9/2025 | $47.81 | $48.76 | $47.81 | $48.06 | 211,402 |
| 12/8/2025 | $49.27 | $49.36 | $48.00 | $48.19 | 232,446 |
| 12/5/2025 | $47.71 | $49.65 | $47.44 | $48.73 | 268,800 |
| 12/4/2025 | $48.40 | $48.66 | $47.78 | $47.86 | 232,300 |
| 12/3/2025 | $47.70 | $48.21 | $47.47 | $48.19 | 248,047 |
| 12/2/2025 | $47.93 | $48.08 | $46.81 | $47.73 | 239,642 |
| 12/1/2025 | $47.19 | $48.02 | $46.61 | $47.81 | 282,410 |
| 11/28/2025 | $48.17 | $48.42 | $47.36 | $47.37 | 147,400 |
| 11/26/2025 | $47.82 | $48.74 | $47.69 | $47.86 | 416,800 |
| 11/25/2025 | $46.50 | $48.20 | $46.50 | $48.03 | 499,508 |
| 11/24/2025 | $46.25 | $46.63 | $45.55 | $45.81 | 368,040 |
| 11/21/2025 | $45.10 | $47.01 | $45.00 | $46.70 | 462,332 |
| 11/20/2025 | $44.77 | $46.20 | $44.08 | $44.73 | 451,700 |
| 11/19/2025 | $45.23 | $45.94 | $44.46 | $44.54 | 503,400 |
| 11/18/2025 | $45.92 | $46.00 | $43.98 | $45.21 | 529,900 |
| 11/17/2025 | $46.51 | $46.85 | $45.30 | $45.66 | 639,243 |
| 11/14/2025 | $46.15 | $46.90 | $44.65 | $44.85 | 873,709 |
| 11/13/2025 | $46.43 | $47.57 | $45.94 | $46.46 | 1.33M |
| 11/12/2025 | $47.05 | $49.68 | $46.72 | $46.83 | 996,400 |
| 11/11/2025 | $43.85 | $47.52 | $43.38 | $46.93 | 891,900 |
| 11/10/2025 | $43.20 | $43.38 | $41.60 | $42.85 | 516,126 |
| 11/7/2025 | $41.94 | $44.16 | $39.55 | $43.07 | 932,723 |
| 11/6/2025 | $40.31 | $43.89 | $39.71 | $43.08 | 826,410 |
| 11/5/2025 | $39.74 | $41.05 | $39.27 | $40.64 | 342,800 |