MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SLVM — Sylvamo Corporation
NYSESylvamo Corporation
$33.17
+0.49(+1.50%)
- O
- 32.79
- H
- 33.73
- L
- 31.75
- V
- 663.21K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$33.17
Period Return-42.95%
Period High$62.06
Period Low$31.75
Avg Daily Volume355.1K
Total Trading Days365
SLVM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.79 | $33.73 | $31.75 | $33.17 | +$0.49 | +1.50% | 663,207 | $33.04 | $31.75 $33.73 |
| Sep 30, 2026 | $34.27 | $34.44 | $32.63 | $32.68 | $-1.34 | -3.94% | 1,030,268 | $33.16 | $32.63 $34.44 |
| Sep 29, 2026 | $34.80 | $34.80 | $33.90 | $34.02 | $-0.96 | -2.74% | 321,176 | $34.13 | $33.90 $34.80 |
| Sep 28, 2026 | $35.55 | $35.71 | $34.85 | $34.98 | $-0.98 | -2.73% | 278,506 | $35.11 | $34.85 $35.71 |
| Sep 25, 2026 | $36.31 | $36.42 | $35.90 | $35.96 | +$0.00 | +0.00% | 239,800 | $36.06 | $35.90 $36.42 |
| Sep 24, 2026 | $36.65 | $36.65 | $35.61 | $35.96 | $-0.68 | -1.86% | 413,556 | $35.97 | $35.61 $36.65 |
| Sep 23, 2026 | $36.37 | $36.96 | $36.37 | $36.64 | $-0.23 | -0.62% | 309,175 | $36.68 | $36.37 $36.96 |
| Sep 22, 2026 | $36.57 | $37.14 | $36.54 | $36.87 | +$0.76 | +2.10% | 291,967 | $36.86 | $36.54 $37.14 |
| Sep 21, 2026 | $35.74 | $36.40 | $35.34 | $36.11 | +$0.54 | +1.52% | 273,359 | $36.12 | $35.34 $36.40 |
| Sep 18, 2026 | $36.52 | $36.52 | $35.39 | $35.57 | $-1.23 | -3.34% | 650,676 | $35.63 | $35.39 $36.52 |
| Sep 17, 2026 | $36.81 | $37.20 | $36.39 | $36.80 | +$0.82 | +2.28% | 251,658 | $36.87 | $36.39 $37.20 |
| Sep 16, 2026 | $36.00 | $36.49 | $35.50 | $35.98 | +$1.09 | +3.12% | 416,786 | $36.00 | $35.50 $36.49 |
| Sep 15, 2026 | $35.27 | $35.32 | $34.51 | $34.89 | $-0.36 | -1.02% | 272,887 | $34.82 | $34.51 $35.32 |
| Sep 14, 2026 | $35.24 | $35.65 | $34.90 | $35.25 | $-0.04 | -0.11% | 234,294 | $35.19 | $34.90 $35.65 |
| Sep 11, 2026 | $35.80 | $35.80 | $34.77 | $35.29 | +$0.26 | +0.74% | 218,420 | $35.33 | $34.77 $35.80 |
| Sep 10, 2026 | $35.39 | $35.54 | $34.51 | $35.03 | $-0.41 | -1.16% | 205,438 | $34.87 | $34.51 $35.54 |
| Sep 9, 2026 | $35.60 | $35.85 | $34.84 | $35.44 | +$0.05 | +0.14% | 243,002 | $35.33 | $34.84 $35.85 |
| Sep 8, 2026 | $35.62 | $35.87 | $35.10 | $35.39 | $-0.58 | -1.61% | 236,949 | $35.35 | $35.10 $35.87 |
| Sep 4, 2026 | $35.08 | $36.41 | $34.75 | $35.97 | +$0.44 | +1.24% | 200,586 | $36.00 | $34.75 $36.41 |
| Sep 3, 2026 | $36.18 | $36.33 | $34.96 | $35.53 | $-0.28 | -0.78% | 230,877 | $35.49 | $34.96 $36.33 |
| Sep 2, 2026 | $34.83 | $36.29 | $34.79 | $35.81 | +$1.29 | +3.74% | 240,233 | $35.82 | $34.79 $36.29 |
| Sep 1, 2026 | $35.84 | $36.72 | $34.25 | $34.52 | $-1.40 | -3.90% | 291,416 | $34.82 | $34.25 $36.72 |
| Aug 31, 2026 | $36.82 | $36.85 | $35.87 | $35.92 | $-0.45 | -1.24% | 179,862 | $36.05 | $35.87 $36.85 |
| Aug 28, 2026 | $36.94 | $37.33 | $36.35 | $36.37 | $-0.23 | -0.63% | 219,015 | $36.55 | $36.35 $37.33 |
| Aug 27, 2026 | $36.99 | $36.99 | $36.26 | $36.60 | $-0.09 | -0.25% | 202,909 | $36.62 | $36.26 $36.99 |
| Aug 26, 2026 | $36.88 | $37.43 | $36.58 | $36.69 | $-0.20 | -0.54% | 158,538 | $36.79 | $36.58 $37.43 |
| Aug 25, 2026 | $37.13 | $37.41 | $36.33 | $36.89 | $-0.02 | -0.05% | 181,915 | $36.73 | $36.33 $37.41 |
| Aug 24, 2026 | $37.15 | $37.29 | $36.63 | $36.91 | +$0.12 | +0.33% | 179,882 | $36.93 | $36.63 $37.29 |
| Aug 21, 2026 | $37.42 | $37.42 | $36.50 | $36.79 | +$0.07 | +0.19% | 268,679 | $36.82 | $36.50 $37.42 |
| Aug 20, 2026 | $36.69 | $37.21 | $36.05 | $36.72 | $-0.45 | -1.21% | 242,902 | $36.66 | $36.05 $37.21 |