NYSE:SLVM | Historical Stock Price | Sylvamo Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.56$31.84$43.04$58.17$78.62$106.262021-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.11$50.94228,800——
2023-12-28$49.62$51.47139,100——
2023-12-27$50.10$51.97171,600——
2023-12-26$50.51$52.39120,000——
2023-12-22$50.26$52.13212,300——
2023-12-21$50.42$52.30347,400——
2023-12-20$49.90$51.76249,400——
2023-12-19$50.11$51.98284,500——
2023-12-18$48.80$50.62660,800——
2023-12-15$46.87$48.624,950,000——
2023-12-14$50.17$52.04531,200——
2023-12-13$50.26$52.13699,000——
2023-12-12$50.78$52.67327,400——
2023-12-11$52.34$54.29328,200——
2023-12-08$52.14$54.08201,200——
2023-12-07$52.23$54.18229,300——
2023-12-06$50.70$52.59299,300——
2023-12-05$51.15$53.05259,100——
2023-12-04$52.60$54.56311,600——
2023-12-01$52.02$53.96345,500——
2023-11-30$50.28$52.15267,100——
2023-11-29$49.19$51.02219,600——
2023-11-28$48.47$50.28234,800——
2023-11-27$48.85$50.67264,200——
2023-11-24$48.02$49.81150,600——
2023-11-22$48.17$49.96177,000——
2023-11-21$47.54$49.31244,100——
2023-11-20$47.99$49.78397,800——
2023-11-17$47.79$49.57380,800——
2023-11-16$48.20$49.99218,700——
2023-11-15$48.60$50.41418,000——
2023-11-14$48.65$50.46346,600——
2023-11-13$47.33$49.09333,600——
2023-11-10$47.27$49.03476,700——
2023-11-09$45.73$47.43632,700——
2023-11-08$44.03$45.67258,800——
2023-11-07$44.99$46.67197,900——
2023-11-06$44.90$46.57287,500——
2023-11-03$45.74$47.44324,200——
2023-11-02$45.36$47.05190,100——
2023-11-01$45.01$46.69140,900——
2023-10-31$44.30$45.95247,900——
2023-10-30$43.92$45.56160,700——
2023-10-27$43.46$45.08218,700——
2023-10-26$43.34$44.95221,400——
2023-10-25$42.12$43.69372,200——
2023-10-24$42.24$43.81237,700——
2023-10-23$41.49$43.04250,300——
2023-10-20$42.40$43.98225,500——
2023-10-19$43.15$44.76163,500——
2023-10-18$43.87$45.50224,700——
2023-10-17$45.28$46.97301,300——
2023-10-16$44.46$46.12251,100——
2023-10-13$43.21$44.82350,600——
2023-10-12$41.42$42.96122,400——
2023-10-11$42.07$43.64118,200——
2023-10-10$42.44$44.02127,300——
2023-10-09$42.25$43.82159,500——
2023-10-06$41.84$43.40159,100——
2023-10-05$42.04$43.61239,900——
2023-10-04$41.95$43.51195,300——
2023-10-03$41.67$43.22232,000——
2023-10-02$42.19$43.76224,300——
2023-09-29$43.94$44.95251,200——
2023-09-28$44.13$45.15277,300——
2023-09-27$43.43$44.43170,700——
2023-09-26$43.70$44.71246,500——
2023-09-25$43.93$44.94417,800——
2023-09-22$42.40$43.38368,100——
2023-09-21$43.90$44.91267,800——
2023-09-20$43.91$44.92502,500——
2023-09-19$42.35$43.33234,600——
2023-09-18$42.06$43.03334,000——
2023-09-15$42.77$43.761,206,100——
2023-09-14$41.49$42.45487,400——
2023-09-13$40.65$41.59294,300——
2023-09-12$41.38$42.33268,000——
2023-09-11$40.81$41.75367,400——
2023-09-08$40.81$41.75190,900——
2023-09-07$40.49$41.42316,100——
2023-09-06$40.69$41.63274,600——
2023-09-05$40.82$41.76446,900——
2023-09-01$42.24$43.21274,700——
2023-08-31$41.77$42.73242,600——
2023-08-30$42.33$43.31240,000——
2023-08-29$41.89$42.86287,200——
2023-08-28$41.02$41.97185,100——
2023-08-25$40.43$41.36202,900——
2023-08-24$39.76$40.68293,500——
2023-08-23$39.40$40.31229,800——
2023-08-22$39.75$40.67389,500——
2023-08-21$38.51$39.40326,200——
2023-08-18$38.40$39.29216,100——
2023-08-17$38.65$39.54296,400——
2023-08-16$37.85$38.72442,200——
2023-08-15$39.36$40.27459,600——
2023-08-14$40.46$41.39446,400——
2023-08-11$40.50$41.43559,800——
2023-08-10$40.14$41.071,123,600——
2023-08-09$41.35$42.301,193,700——
2023-08-08$48.38$49.50387,200——
2023-08-07$48.56$49.68193,100——
2023-08-04$48.58$49.70290,700——
2023-08-03$47.99$49.10138,100——
2023-08-02$48.51$49.63181,700——
2023-08-01$49.43$50.57193,000——
2023-07-31$49.07$50.20329,800——
2023-07-28$48.03$49.14232,700——
2023-07-27$47.12$48.21171,100——
2023-07-26$47.28$48.37275,200——
2023-07-25$47.36$48.45289,300——
2023-07-24$46.29$47.36338,100——
2023-07-21$44.79$45.82208,600——
2023-07-20$44.62$45.65132,900——
2023-07-19$44.59$45.62224,300——
2023-07-18$44.74$45.77235,800——
2023-07-17$44.36$45.38467,500——
2023-07-14$42.97$43.96316,100——
2023-07-13$43.89$44.90308,400——
2023-07-12$44.86$45.90254,300——
2023-07-11$44.34$45.36293,000——
2023-07-10$43.96$44.97727,300——
2023-07-07$40.86$41.80385,700——
2023-07-06$39.47$40.38145,800——
2023-07-05$40.08$41.00374,000——
2023-07-03$41.15$41.84130,500——
2023-06-30$40.45$41.13534,100——
2023-06-29$39.33$39.99254,800——
2023-06-28$39.17$39.83300,200——
2023-06-27$39.95$40.62520,600——
2023-06-26$40.94$41.63297,700——
2023-06-23$40.71$41.40796,200——
2023-06-22$41.63$42.33307,600——
2023-06-21$42.37$43.08347,800——
2023-06-20$43.38$44.11261,200——
2023-06-16$44.17$44.912,760,900——
2023-06-15$44.49$45.24278,200——
2023-06-14$44.01$44.75311,200——
2023-06-13$44.25$45.00461,200——
2023-06-12$43.33$44.06295,000——
2023-06-09$43.54$44.27219,300——
2023-06-08$43.46$44.19381,000——
2023-06-07$43.73$44.47347,800——
2023-06-06$42.51$43.23428,800——
2023-06-05$41.28$41.98380,000——
2023-06-02$40.91$41.60357,000——
2023-06-01$39.14$39.80299,600——
2023-05-31$39.42$40.08448,300——
2023-05-30$40.65$41.34230,800——
2023-05-26$40.20$40.88215,100——
2023-05-25$40.37$41.05287,800——
2023-05-24$41.24$41.94215,900——
2023-05-23$41.11$41.80304,100——
2023-05-22$41.16$41.85354,000——
2023-05-19$41.24$41.94312,700——
2023-05-18$41.30$42.00412,800——
2023-05-17$41.58$42.28415,000——
2023-05-16$41.94$42.65426,300——
2023-05-15$42.19$42.90391,100——
2023-05-12$42.48$43.20342,500——
2023-05-11$42.40$43.11540,800——
2023-05-10$42.22$42.93662,300——
2023-05-09$43.10$43.83900,300——
2023-05-08$45.82$46.59377,300——
2023-05-05$45.20$45.96360,000——
2023-05-04$44.07$44.81373,400——
2023-05-03$43.81$44.55265,700——
2023-05-02$43.87$44.61325,200——
2023-05-01$44.71$45.46477,300——
2023-04-28$45.82$46.59240,500——
2023-04-27$45.40$46.17398,600——
2023-04-26$44.75$45.50282,800——
2023-04-25$45.35$46.11345,200——
2023-04-24$45.32$46.08210,600——
2023-04-21$45.92$46.69213,000——
2023-04-20$46.58$47.37209,400——
2023-04-19$47.35$48.15261,400——
2023-04-18$46.56$47.35236,200——
2023-04-17$45.54$46.31216,200——
2023-04-14$45.44$46.21192,200——
2023-04-13$45.78$46.55189,000——
2023-04-12$45.53$46.30185,400——
2023-04-11$45.73$46.50278,200——
2023-04-10$45.17$45.93231,600——
2023-04-06$44.18$44.92170,700——
2023-04-05$44.35$45.10540,700——
2023-04-04$44.60$45.10269,300——
2023-04-03$45.93$46.44270,100——
2023-03-31$46.26$46.78461,000——
2023-03-30$45.59$46.10239,800——
2023-03-29$45.90$46.41281,500——
2023-03-28$45.87$46.38295,100——
2023-03-27$46.92$47.44231,300——
2023-03-24$46.04$46.55299,300——
2023-03-23$46.66$47.18413,300——
2023-03-22$47.49$48.02493,400——
2023-03-21$46.81$47.33355,400——
2023-03-20$45.29$45.80290,100——
2023-03-17$44.48$44.981,839,400——
2023-03-16$45.19$45.69548,000——
2023-03-15$44.50$45.00765,900——
2023-03-14$47.12$47.65714,300——
2023-03-13$46.89$47.41440,200——
2023-03-10$48.88$49.43608,600——
2023-03-09$49.47$50.02605,900——
2023-03-08$50.32$50.88415,800——
2023-03-07$49.90$50.46456,900——
2023-03-06$49.18$49.73447,600——
2023-03-03$49.82$50.38450,100——
2023-03-02$48.82$49.36261,700——
2023-03-01$49.05$49.60315,600——
2023-02-28$49.33$49.88412,900——
2023-02-27$48.81$49.35273,300——
2023-02-24$48.17$48.71386,600——
2023-02-23$49.21$49.76616,600——
2023-02-22$46.33$46.85421,600——
2023-02-21$45.93$46.44503,200——
2023-02-17$46.83$47.35359,000——
2023-02-16$45.74$46.25472,100——
2023-02-15$47.02$47.54516,300——
2023-02-14$47.44$47.97495,100——
2023-02-13$46.92$47.44622,000——
2023-02-10$44.32$44.811,404,500——
2023-02-09$47.52$48.05506,000——
2023-02-08$47.35$47.88381,800——
2023-02-07$47.92$48.45247,200——
2023-02-06$48.05$48.59327,800——
2023-02-03$48.83$49.38381,100——
2023-02-02$48.37$48.91257,400——
2023-02-01$48.02$48.56359,100——
2023-01-31$47.53$48.06521,100——
2023-01-30$46.40$46.92334,200——
2023-01-27$46.36$46.88253,400——
2023-01-26$46.91$47.43280,900——
2023-01-25$47.01$47.53231,100——
2023-01-24$47.13$47.66255,700——
2023-01-23$46.33$46.85229,800——
2023-01-20$46.05$46.56284,900——
2023-01-19$45.57$46.08364,800——
2023-01-18$47.38$47.91375,300——
2023-01-17$47.57$48.10506,200——
2023-01-13$48.00$48.54473,900——
2023-01-12$49.76$50.32275,400——
2023-01-11$49.92$50.48302,900——
2023-01-10$49.68$50.23422,100——
2023-01-09$48.83$49.38261,400——
2023-01-06$49.07$49.62185,700——
2023-01-05$47.98$48.52314,200——
2023-01-04$48.65$49.19529,500——
2023-01-03$47.88$48.41455,300——