Sylvamo Stock Price History
NYSE: SLVMBasic MaterialsPaperUSD
32.650.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLVM price history at a glance
The price history for Sylvamo (SLVM) on this page begins on September 20, 2021, when the stock closed at $30.00; it most recently closed at $32.65 on October 5, 2026. The highest price in this record is $98.02, reached on November 11, 2024; the latest close is 66.7% below that peak. Across the 4 complete calendar years in the table, SLVM finished higher in 3 and lower in 1. Its best year was 2022 (+74.2%) and its worst was 2025 (-39.8%).
Over roughly 5 years the share price changed +8.8%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, SLVM has lost 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $98.02
- Date of high
- Nov 11, 2024
- Low since 2021
- $23.10
- Date of low
- Oct 4, 2021
- 52-week high
- $56.80
- 52-week low
- $31.21
- IPO year
- 2021
- Last close
- $32.65
SLVM returns
1 week
+0.52%
1 month
-7.87%
3 months
-16.67%
6 months
-22.85%
Year to date
-32.19%
1 year
-21.98%
3 years
-24.44%
5 years
+18.43%
SLVM price return, excluding dividends.
SLVM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.65 | -31.67% |
| 2025 | 47.78 | -39.85% |
| 2024 | 79.43 | +61.74% |
| 2023 | 49.11 | +1.07% |
| 2022 | 48.59 | +74.22% |
| 2021* | 27.89 | -7.03% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SLVM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.70 | 33.16 | 32.18 | 32.65 | 0.00% | |
| 31.52 | 32.77 | 31.21 | 32.65 | +2.77% | |
| 32.54 | 32.72 | 31.66 | 31.77 | -3.46% | |
| 33.66 | 33.66 | 32.50 | 32.91 | -1.38% | |
| 32.17 | 34.12 | 32.00 | 33.37 | +2.74% | |
| 33.10 | 33.18 | 31.58 | 32.48 | -2.08% | |
| 32.79 | 33.73 | 31.75 | 33.17 | +1.50% | |
| 34.27 | 34.44 | 32.63 | 32.68 | -3.94% | |
| 34.80 | 34.80 | 33.90 | 34.02 | -2.74% | |
| 35.55 | 35.71 | 34.85 | 34.98 | -2.73% | |
| 36.31 | 36.42 | 35.90 | 35.96 | 0.00% | |
| 36.65 | 36.65 | 35.61 | 35.96 | -1.86% | |
| 36.37 | 36.96 | 36.37 | 36.64 | -0.62% | |
| 36.57 | 37.14 | 36.54 | 36.87 | +2.10% | |
| 35.74 | 36.40 | 35.34 | 36.11 | +1.52% | |
| 36.52 | 36.52 | 35.39 | 35.57 | -3.34% | |
| 36.81 | 37.20 | 36.39 | 36.80 | +2.28% | |
| 36.00 | 36.49 | 35.50 | 35.98 | +3.12% | |
| 35.27 | 35.32 | 34.51 | 34.89 | -1.02% | |
| 35.24 | 35.65 | 34.90 | 35.25 | -0.11% | |
| 35.80 | 35.80 | 34.77 | 35.29 | +0.74% | |
| 35.39 | 35.54 | 34.51 | 35.03 | -1.16% | |
| 35.60 | 35.85 | 34.84 | 35.44 | +0.14% | |
| 35.62 | 35.87 | 35.10 | 35.39 | -1.61% | |
| 35.08 | 36.41 | 34.75 | 35.97 | +1.24% | |
| 36.18 | 36.33 | 34.96 | 35.53 | -0.78% | |
| 34.83 | 36.29 | 34.79 | 35.81 | +3.74% | |
| 35.84 | 36.72 | 34.25 | 34.52 | -3.90% | |
| 36.82 | 36.85 | 35.87 | 35.92 | -1.24% | |
| 36.94 | 37.33 | 36.35 | 36.37 | -0.63% | |
| 36.99 | 36.99 | 36.26 | 36.60 | -0.25% | |
| 36.88 | 37.43 | 36.58 | 36.69 | -0.54% | |
| 37.13 | 37.41 | 36.33 | 36.89 | -0.05% | |
| 37.15 | 37.29 | 36.63 | 36.91 | +0.33% | |
| 37.42 | 37.42 | 36.50 | 36.79 | +0.19% | |
| 36.69 | 37.21 | 36.05 | 36.72 | -1.21% | |
| 37.32 | 38.20 | 36.86 | 37.17 | +0.68% | |
| 36.63 | 37.20 | 36.33 | 36.92 | +1.35% | |
| 38.00 | 38.09 | 36.43 | 36.43 | -5.11% | |
| 38.60 | 38.94 | 38.14 | 38.39 | -1.34% | |
| 38.96 | 39.26 | 37.89 | 38.91 | +1.25% | |
| 39.64 | 40.15 | 38.43 | 38.43 | -3.32% | |
| 39.93 | 40.94 | 39.75 | 39.75 | -1.36% | |
| 40.14 | 41.10 | 39.74 | 40.30 | -1.87% | |
| 39.27 | 41.85 | 38.77 | 41.07 | +8.71% | |
| 39.07 | 39.07 | 37.35 | 37.78 | -2.45% | |
| 39.38 | 39.86 | 38.47 | 38.73 | -1.65% | |
| 38.14 | 39.60 | 38.02 | 39.38 | +2.90% | |
| 38.39 | 38.92 | 37.67 | 38.27 | +2.30% | |
| 37.31 | 37.86 | 36.72 | 37.41 | -0.32% | |
| 38.50 | 38.50 | 37.01 | 37.53 | -1.88% | |
| 38.33 | 39.18 | 37.88 | 38.25 | -1.72% | |
| 38.28 | 39.91 | 37.97 | 38.92 | +3.21% | |
| 38.43 | 38.89 | 37.47 | 37.71 | -1.46% | |
| 36.95 | 38.56 | 36.44 | 38.27 | +2.05% | |
| 37.23 | 37.85 | 37.08 | 37.50 | -1.06% | |
| 37.71 | 38.03 | 37.27 | 37.90 | +1.23% | |
| 37.64 | 37.90 | 36.54 | 37.44 | +0.59% | |
| 38.06 | 38.07 | 36.68 | 37.22 | -2.92% | |
| 39.75 | 40.22 | 37.87 | 38.34 | -3.08% | |
| 37.98 | 40.00 | 37.98 | 39.56 | +5.27% | |
| 38.30 | 39.24 | 37.58 | 37.58 | -0.69% | |
| 37.46 | 38.98 | 36.87 | 37.84 | -3.67% | |
| 39.48 | 39.98 | 38.80 | 39.28 | +0.26% | |
| 38.95 | 39.51 | 38.64 | 39.18 | +2.32% | |
| 37.98 | 38.75 | 37.65 | 38.29 | +0.50% | |
| 38.20 | 38.75 | 37.50 | 38.10 | -1.60% | |
| 39.11 | 39.45 | 38.36 | 38.72 | -1.00% | |
| 38.50 | 39.13 | 37.47 | 39.11 | +1.48% | |
| 37.83 | 38.79 | 37.39 | 38.54 | +2.91% | |
| 37.87 | 38.45 | 37.36 | 37.45 | -0.93% | |
| 37.72 | 38.08 | 36.83 | 37.80 | +0.75% | |
| 39.01 | 39.01 | 36.87 | 37.52 | -4.63% | |
| 39.25 | 39.91 | 38.97 | 39.34 | -0.25% | |
| 40.15 | 40.80 | 38.69 | 39.44 | -0.95% | |
| 38.85 | 40.05 | 38.82 | 39.82 | +3.51% | |
| 39.09 | 39.54 | 38.37 | 38.47 | -0.77% | |
| 39.33 | 39.66 | 38.29 | 38.77 | -2.24% | |
| 39.70 | 41.09 | 39.59 | 39.66 | +0.18% | |
| 40.44 | 41.26 | 39.53 | 39.59 | -1.98% | |
| 41.04 | 41.76 | 40.18 | 40.39 | -1.54% | |
| 42.00 | 42.26 | 40.86 | 41.02 | -1.42% | |
| 42.05 | 42.16 | 41.47 | 41.61 | +0.02% | |
| 40.00 | 41.68 | 39.14 | 41.60 | +4.60% | |
| 40.35 | 40.78 | 38.98 | 39.77 | -0.72% | |
| 39.26 | 40.28 | 38.74 | 40.06 | +3.57% | |
| 38.42 | 40.10 | 38.34 | 38.68 | +0.10% | |
| 38.71 | 39.22 | 38.02 | 38.64 | -0.18% | |
| 39.26 | 39.60 | 38.52 | 38.71 | +0.28% | |
| 38.75 | 39.05 | 38.15 | 38.60 | -0.39% | |
| 39.02 | 39.77 | 38.70 | 38.75 | -1.02% | |
| 39.27 | 39.46 | 38.29 | 39.15 | -0.31% | |
| 39.50 | 40.26 | 38.65 | 39.27 | -0.38% | |
| 38.68 | 39.65 | 38.68 | 39.42 | +0.87% | |
| 38.26 | 39.42 | 38.26 | 39.08 | +2.73% | |
| 38.22 | 38.72 | 37.75 | 38.04 | -0.16% | |
| 38.52 | 38.67 | 37.74 | 38.10 | -0.18% | |
| 37.08 | 38.84 | 36.97 | 38.17 | +2.20% | |
| 35.83 | 37.60 | 35.53 | 37.35 | +4.30% | |
| 37.12 | 37.35 | 35.70 | 35.81 | -4.10% | |
| 37.93 | 38.36 | 37.16 | 37.34 | -0.19% | |
| 38.66 | 38.72 | 37.32 | 37.41 | -3.33% | |
| 38.58 | 39.24 | 38.29 | 38.70 | +1.15% | |
| 40.17 | 40.18 | 38.22 | 38.26 | -3.70% | |
| 41.14 | 41.25 | 39.73 | 39.73 | -3.50% | |
| 41.06 | 42.61 | 39.81 | 41.17 | +0.17% | |
| 42.32 | 44.50 | 38.70 | 41.10 | -5.95% | |
| 45.37 | 45.37 | 43.62 | 43.70 | -2.52% | |
| 44.97 | 45.58 | 44.71 | 44.83 | +1.91% | |
| 42.44 | 44.39 | 41.76 | 43.99 | +4.39% | |
| 43.64 | 43.67 | 41.90 | 42.14 | -3.46% | |
| 42.94 | 44.07 | 42.76 | 43.65 | +2.15% | |
| 42.88 | 43.60 | 41.68 | 42.73 | -1.43% | |
| 43.50 | 43.87 | 42.46 | 43.35 | -0.50% | |
| 43.83 | 44.24 | 43.07 | 43.57 | +1.35% | |
| 41.00 | 43.65 | 41.00 | 42.99 | +4.40% | |
| 40.76 | 41.38 | 39.61 | 41.18 | +0.10% | |
| 42.44 | 42.74 | 41.04 | 41.14 | -2.81% | |
| 42.60 | 43.18 | 42.08 | 42.33 | -0.05% | |
| 43.42 | 43.97 | 41.79 | 42.35 | -2.42% | |
| 43.79 | 44.00 | 43.21 | 43.40 | -0.55% | |
| 42.93 | 44.54 | 42.37 | 43.64 | +3.17% | |
| 42.49 | 42.67 | 41.89 | 42.30 | -0.02% | |
| 42.74 | 42.74 | 41.68 | 42.31 | -1.21% | |
| 43.00 | 43.47 | 42.33 | 42.83 | -0.19% | |
| 42.10 | 42.96 | 41.39 | 42.91 | +1.39% | |
| 42.08 | 42.95 | 41.87 | 42.32 | +1.39% | |
| 40.99 | 41.85 | 40.74 | 41.74 | +0.43% | |
| 41.95 | 43.01 | 41.55 | 41.56 | +0.97% | |
| 41.17 | 41.42 | 40.27 | 41.16 | -2.05% | |
| 42.45 | 42.65 | 41.67 | 42.02 | -1.66% | |
| 42.26 | 42.96 | 41.24 | 42.73 | +0.02% | |
| 42.40 | 42.75 | 41.84 | 42.72 | +1.14% | |
| 41.87 | 42.44 | 41.26 | 42.24 | +1.88% | |
| 41.35 | 42.13 | 40.80 | 41.46 | +3.31% | |
| 40.38 | 40.38 | 39.42 | 40.13 | -0.42% | |
| 40.38 | 41.53 | 40.19 | 40.30 | -0.64% | |
| 39.60 | 40.60 | 39.55 | 40.56 | +3.52% | |
| 37.95 | 39.69 | 37.95 | 39.18 | +1.40% | |
| 38.14 | 39.51 | 37.45 | 38.64 | +4.12% | |
| 38.55 | 39.23 | 37.09 | 37.11 | -4.28% | |
| 39.01 | 39.56 | 38.42 | 38.77 | -2.24% | |
| 40.85 | 41.10 | 39.60 | 39.66 | -4.02% | |
| 42.24 | 42.50 | 41.32 | 41.32 | -1.60% | |
| 41.95 | 42.35 | 41.50 | 41.99 | +1.16% | |
| 42.18 | 43.52 | 41.51 | 41.51 | -1.12% | |
| 43.25 | 43.75 | 41.82 | 41.98 | -3.47% | |
| 43.44 | 44.05 | 42.87 | 43.49 | -0.11% | |
| 42.37 | 43.94 | 42.04 | 43.54 | +1.28% | |
| 42.53 | 43.30 | 41.37 | 42.99 | -1.58% | |
| 44.98 | 45.10 | 43.07 | 43.68 | -3.21% | |
| 46.10 | 46.67 | 44.90 | 45.13 | -3.15% | |
| 47.06 | 47.06 | 46.15 | 46.60 | -1.12% | |
| 45.17 | 47.53 | 44.75 | 47.13 | +1.92% | |
| 45.44 | 46.52 | 44.57 | 46.24 | -0.13% | |
| 45.73 | 46.58 | 45.10 | 46.30 | -0.04% | |
| 45.59 | 46.45 | 44.83 | 46.32 | +1.11% | |
| 46.60 | 46.69 | 44.16 | 45.81 | -0.97% | |
| 46.42 | 47.29 | 46.01 | 46.26 | -0.60% | |
| 48.25 | 48.63 | 46.47 | 46.54 | -4.44% | |
| 47.68 | 48.74 | 46.79 | 48.70 | +2.57% | |
| 47.57 | 47.87 | 46.73 | 47.48 | -0.52% | |
| 47.18 | 48.97 | 47.18 | 47.73 | +1.29% | |
| 49.81 | 50.67 | 46.66 | 47.12 | -8.27% | |
| 54.76 | 55.06 | 50.59 | 51.37 | -6.16% | |
| 49.72 | 56.80 | 46.59 | 54.74 | +5.15% | |
| 51.73 | 52.17 | 51.05 | 52.06 | +0.95% | |
| 52.21 | 52.58 | 51.53 | 51.57 | -0.15% | |
| 50.51 | 51.71 | 50.00 | 51.65 | +1.79% | |
| 49.87 | 51.10 | 49.56 | 50.74 | +2.09% | |
| 50.70 | 50.74 | 49.47 | 49.70 | -2.11% | |
| 48.28 | 50.94 | 48.17 | 50.77 | +6.08% | |
| 48.46 | 50.66 | 47.53 | 47.86 | -1.34% | |
| 49.16 | 49.43 | 48.27 | 48.51 | -0.88% | |
| 49.54 | 49.82 | 48.06 | 48.94 | -1.39% | |
| 49.57 | 49.70 | 48.54 | 49.63 | +0.34% | |
| 50.40 | 50.80 | 49.42 | 49.46 | -1.90% | |
| 50.14 | 50.62 | 49.04 | 50.42 | +0.20% | |
| 51.35 | 51.56 | 50.07 | 50.32 | -1.43% | |
| 51.21 | 51.21 | 50.25 | 51.05 | -0.62% | |
| 51.75 | 51.94 | 50.64 | 51.37 | +0.08% | |
| 50.25 | 51.84 | 50.02 | 51.33 | +2.37% | |
| 50.65 | 51.07 | 50.04 | 50.14 | -1.71% | |
| 52.65 | 52.65 | 50.52 | 51.01 | -2.41% | |
| 52.13 | 52.69 | 51.55 | 52.27 | +0.21% | |
| 52.13 | 53.29 | 51.74 | 52.16 | -0.23% | |
| 51.10 | 53.04 | 50.65 | 52.28 | +3.32% | |
| 50.02 | 51.01 | 49.49 | 50.60 | +0.12% | |
| 48.78 | 50.69 | 48.64 | 50.54 | +4.57% | |
| 46.71 | 49.57 | 46.71 | 48.33 | +2.59% | |
| 47.55 | 47.85 | 46.03 | 47.11 | -0.86% | |
| 47.37 | 48.04 | 47.21 | 47.52 | -0.86% | |
| 47.02 | 48.31 | 46.62 | 47.93 | +0.31% | |
| 48.14 | 48.36 | 46.93 | 47.78 | -0.77% | |
| 48.42 | 48.68 | 48.09 | 48.15 | -0.29% | |
| 48.29 | 48.72 | 47.78 | 48.29 | -0.14% | |
| 48.97 | 49.20 | 48.15 | 48.36 | -1.25% | |
| 48.52 | 49.11 | 48.41 | 48.97 | +0.02% | |
| 48.96 | 49.41 | 48.56 | 48.96 | +0.18% | |
| 48.99 | 49.20 | 48.29 | 48.87 | -0.35% | |
| 49.79 | 50.85 | 49.01 | 49.04 | -1.51% | |
| 50.56 | 50.81 | 49.60 | 49.79 | -2.32% | |
| 51.74 | 51.94 | 50.68 | 50.97 | -0.93% | |
| 50.78 | 51.86 | 50.78 | 51.45 | +0.27% | |
| 51.45 | 52.18 | 50.71 | 51.31 | -0.27% | |
| 50.13 | 51.65 | 49.93 | 51.45 | +2.61% | |
| 49.92 | 50.36 | 49.63 | 50.14 | +0.64% | |
| 50.37 | 51.10 | 49.71 | 49.82 | -0.82% | |
| 47.57 | 50.49 | 47.50 | 50.23 | +4.52% | |
| 47.81 | 48.76 | 47.81 | 48.06 | -0.27% | |
| 49.27 | 49.36 | 48.00 | 48.19 | -1.11% | |
| 47.71 | 49.65 | 47.44 | 48.73 | +1.82% | |
| 48.40 | 48.66 | 47.78 | 47.86 | -0.68% | |
| 47.70 | 48.21 | 47.47 | 48.19 | +0.96% | |
| 47.93 | 48.08 | 46.81 | 47.73 | -0.17% | |
| 47.19 | 48.02 | 46.61 | 47.81 | +0.93% | |
| 48.17 | 48.42 | 47.36 | 47.37 | -1.02% | |
| 47.82 | 48.74 | 47.69 | 47.86 | -0.35% | |
| 46.50 | 48.20 | 46.50 | 48.03 | +4.85% | |
| 46.25 | 46.63 | 45.55 | 45.81 | -1.91% | |
| 45.10 | 47.01 | 45.00 | 46.70 | +4.40% | |
| 44.77 | 46.20 | 44.08 | 44.73 | +0.43% | |
| 45.23 | 45.94 | 44.46 | 44.54 | -1.48% | |
| 45.92 | 46.00 | 43.98 | 45.21 | -0.99% | |
| 46.51 | 46.85 | 45.30 | 45.66 | +1.81% | |
| 46.15 | 46.90 | 44.65 | 44.85 | -3.47% | |
| 46.43 | 47.57 | 45.94 | 46.46 | -0.79% | |
| 47.05 | 49.68 | 46.72 | 46.83 | -0.21% | |
| 43.85 | 47.52 | 43.38 | 46.93 | +9.52% | |
| 43.20 | 43.38 | 41.60 | 42.85 | -0.51% | |
| 41.94 | 44.16 | 39.55 | 43.07 | -0.02% | |
| 40.31 | 43.89 | 39.71 | 43.08 | +6.00% | |
| 39.74 | 41.05 | 39.27 | 40.64 | +1.85% | |
| 39.03 | 40.08 | 38.60 | 39.90 | +1.68% | |
| 40.26 | 40.28 | 39.05 | 39.24 | -3.35% | |
| 41.00 | 41.34 | 39.71 | 40.60 | -1.12% | |
| 41.15 | 41.60 | 40.67 | 41.06 | -1.63% | |
| 42.34 | 42.90 | 41.55 | 41.74 | -2.66% | |
| 43.04 | 43.34 | 42.58 | 42.88 | -1.13% | |
| 42.88 | 43.86 | 42.88 | 43.37 | +1.14% | |
| 44.03 | 44.03 | 42.61 | 42.88 | -1.45% | |
| 42.44 | 43.57 | 42.04 | 43.51 | +2.21% | |
| 42.47 | 43.04 | 42.01 | 42.57 | -0.02% | |
| 42.22 | 42.90 | 42.10 | 42.58 | +0.92% | |
| 42.18 | 42.27 | 41.69 | 42.19 | +0.45% | |
| 41.90 | 42.74 | 41.61 | 42.00 | +0.07% | |
| 43.10 | 43.52 | 41.62 | 41.97 | -2.55% | |
| 42.71 | 43.58 | 42.51 | 43.07 | +1.17% | |
| 42.19 | 42.98 | 42.08 | 42.57 | -0.07% | |
| 41.77 | 42.92 | 41.77 | 42.60 | +3.40% | |
| 42.26 | 42.46 | 41.20 | 41.20 | -1.55% | |
| 43.07 | 43.27 | 41.85 | 41.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLVM chart for longer ranges.