Sylvamo

SLVM
🏛️ usa →
43.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.89 42.89 42.89 42.89 3.4K
09:38 42.87 42.87 42.87 42.87 0.8K
09:41 42.61 42.61 42.61 42.61 0.7K
09:47 43.05 43.05 43.05 43.05 1.2K
09:51 43.00 43.00 43.00 43.00 0.4K
09:52 43.04 43.04 43.04 43.04 1.1K
09:54 42.95 42.95 42.95 42.95 0.9K
09:56 42.86 42.86 42.86 42.86 1.2K
10:06 42.78 42.78 42.78 42.78 0.5K
10:10 42.91 42.91 42.91 42.91 0.3K
10:11 42.58 42.73 42.58 42.73 1.2K
10:18 42.69 42.69 42.69 42.69 1.0K
10:23 42.79 42.79 42.79 42.79 2.6K
10:30 42.65 42.65 42.65 42.65 1.6K
10:33 42.60 42.60 42.60 42.60 0.2K
10:34 42.60 42.60 42.60 42.60 0.2K
10:35 42.56 42.56 42.56 42.56 0.2K
10:36 42.59 42.59 42.59 42.59 0.7K
10:37 42.56 42.56 42.56 42.56 0.1K
10:38 42.51 42.51 42.51 42.51 1.2K
10:43 42.48 42.48 42.48 42.48 0.5K
10:46 42.47 42.48 42.47 42.48 2.1K
10:55 42.52 42.52 42.52 42.52 2.0K
10:59 42.62 42.62 42.62 42.62 0.7K
11:04 42.56 42.56 42.56 42.56 1.6K
11:15 42.51 42.51 42.51 42.51 0.7K
11:20 42.64 42.64 42.64 42.64 1.7K
11:23 42.72 42.72 42.72 42.72 2.0K
11:38 42.71 42.71 42.71 42.71 0.3K
11:40 42.77 42.77 42.77 42.77 0.6K
11:43 42.77 42.77 42.77 42.77 0.5K
11:45 42.83 42.83 42.82 42.82 0.6K
11:46 42.78 42.78 42.78 42.78 0.1K
11:47 42.83 42.83 42.83 42.83 0.5K
11:48 42.79 42.79 42.79 42.79 0.2K
11:50 42.79 42.79 42.79 42.79 0.9K
11:52 42.71 42.71 42.71 42.71 0.8K
11:55 42.74 42.74 42.74 42.74 0.3K
11:57 42.69 42.69 42.69 42.69 0.5K
12:00 42.64 42.64 42.64 42.64 4.2K
12:17 42.61 42.61 42.61 42.61 0.1K
12:18 42.59 42.59 42.59 42.59 1.0K
12:23 42.61 42.61 42.61 42.61 0.1K
12:24 42.62 42.62 42.62 42.62 0.5K
12:27 42.62 42.62 42.62 42.62 0.5K
12:31 42.63 42.63 42.63 42.63 1.3K
12:33 42.53 42.53 42.53 42.53 1.0K
12:36 42.51 42.52 42.51 42.52 2.9K
12:37 42.54 42.56 42.54 42.54 1.9K
12:45 42.59 42.60 42.59 42.60 0.5K
12:48 42.61 42.61 42.61 42.61 0.6K
12:50 42.52 42.52 42.52 42.52 0.1K
12:51 42.59 42.59 42.59 42.59 0.7K
12:54 42.53 42.53 42.53 42.53 0.2K
12:55 42.53 42.53 42.53 42.53 0.4K
12:57 42.49 42.49 42.49 42.49 0.2K
12:58 42.54 42.57 42.54 42.57 1.5K
12:59 42.56 42.56 42.56 42.56 0.6K
13:01 42.64 42.64 42.64 42.64 2.0K
13:12 42.51 42.54 42.51 42.54 1.2K
13:15 42.45 42.45 42.45 42.45 0.4K
13:17 42.45 42.45 42.45 42.45 0.2K
13:18 42.41 42.46 42.41 42.45 1.2K
13:21 42.41 42.41 42.41 42.41 0.2K
13:22 42.40 42.54 42.40 42.54 1.9K
13:24 42.54 42.54 42.54 42.54 1.5K
13:26 42.57 42.57 42.57 42.57 0.2K
13:27 42.54 42.54 42.54 42.54 0.5K
13:28 42.54 42.58 42.54 42.58 1.0K
13:33 42.59 42.59 42.59 42.59 1.6K
13:38 42.56 42.56 42.56 42.56 0.1K
13:39 42.61 42.61 42.61 42.61 0.3K
13:41 42.67 42.67 42.67 42.67 2.6K
13:54 42.61 42.61 42.61 42.61 1.6K
14:02 42.67 42.67 42.67 42.67 0.7K
14:06 42.60 42.60 42.60 42.60 1.9K
14:16 42.63 42.63 42.63 42.63 0.3K
14:17 42.63 42.63 42.63 42.63 1.2K
14:23 42.61 42.61 42.61 42.61 0.5K
14:25 42.60 42.60 42.60 42.60 0.9K
14:29 42.63 42.63 42.63 42.63 1.3K
14:31 42.64 42.65 42.64 42.65 0.7K
14:36 42.63 42.63 42.63 42.63 2.0K
14:42 42.63 42.63 42.63 42.63 0.9K
14:44 42.61 42.61 42.61 42.61 0.7K
14:47 42.63 42.63 42.63 42.63 3.5K
14:48 42.76 42.76 42.73 42.73 2.6K
14:50 42.73 42.73 42.73 42.73 1.7K
14:51 42.69 42.69 42.69 42.69 0.8K
14:53 42.72 42.72 42.72 42.72 0.9K
14:54 42.84 42.85 42.84 42.85 0.5K
14:55 42.87 42.87 42.87 42.87 1.3K
14:57 42.76 42.76 42.76 42.76 1.2K
15:02 42.84 42.84 42.84 42.84 1.3K
15:05 42.85 42.85 42.85 42.85 0.8K
15:06 42.86 42.86 42.86 42.86 1.8K
15:15 42.80 42.80 42.80 42.80 0.6K
15:16 42.80 42.80 42.80 42.80 1.9K
15:21 42.88 42.88 42.88 42.88 2.0K
15:25 42.80 42.80 42.80 42.80 2.0K
15:29 42.78 42.78 42.78 42.78 0.2K
15:30 42.77 42.77 42.77 42.77 4.5K
15:40 42.86 42.86 42.86 42.86 1.3K
15:42 42.83 42.83 42.83 42.83 0.8K
15:43 42.83 42.83 42.83 42.83 0.9K
15:45 42.86 42.86 42.86 42.86 1.2K
15:46 42.83 42.83 42.83 42.83 0.4K
15:47 42.87 42.95 42.87 42.95 4.2K
15:48 43.07 43.07 43.07 43.07 1.3K
15:49 43.01 43.01 43.01 43.01 0.5K
15:50 43.14 43.14 43.01 43.01 6.5K
15:54 42.96 42.96 42.96 42.96 2.0K
15:55 42.98 42.99 42.95 42.97 6.4K
15:56 42.96 42.96 42.96 42.96 7.6K
15:57 42.99 43.08 42.99 43.08 3.1K
15:58 43.07 43.07 43.07 43.07 1.2K
15:59 43.07 43.07 43.03 43.06 69.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 43.14 43.48 42.53 43.30 0.2M
2025-09-26 42.80 43.14 42.40 43.06 0.2M
2025-09-25 42.56 43.06 42.11 42.65 0.3M
2025-09-24 43.52 44.01 42.74 42.79 0.3M
2025-09-23 43.28 44.20 43.09 43.40 0.3M
2025-09-22 43.74 43.86 42.98 43.08 0.4M
2025-09-19 45.30 45.35 43.55 43.75 1.1M
2025-09-18 44.66 45.94 44.10 45.27 0.4M
2025-09-17 46.00 46.75 44.47 44.47 0.4M
2025-09-16 44.33 46.00 43.93 45.82 0.4M
2025-09-15 45.20 45.68 44.09 44.20 0.4M
2025-09-12 43.56 43.61 42.64 43.30 0.2M
2025-09-11 43.36 44.03 43.17 43.88 0.3M
2025-09-10 43.52 44.06 43.12 43.23 0.2M
2025-09-09 44.62 44.80 43.56 43.74 0.3M
2025-09-08 45.11 45.11 43.83 44.66 0.2M
2025-09-05 44.81 45.79 44.72 45.38 0.3M
2025-09-04 44.31 44.67 43.85 44.66 0.3M
2025-09-03 45.35 45.83 43.34 44.08 0.4M
2025-09-02 45.54 45.84 44.85 45.35 0.4M
2025-08-29 46.15 46.45 45.77 46.13 0.4M
2025-08-28 45.73 45.98 45.07 45.91 0.5M
2025-08-27 44.19 45.41 43.92 45.19 0.8M
2025-08-26 44.59 45.19 44.26 44.50 0.7M
2025-08-25 44.46 44.96 44.20 44.72 0.4M
2025-08-22 41.92 44.67 41.92 44.60 0.6M
2025-08-21 43.04 43.48 40.23 41.58 0.8M
2025-08-20 43.54 43.78 43.08 43.25 0.4M
2025-08-19 43.99 44.83 43.37 43.84 0.3M
2025-08-18 43.40 43.83 43.00 43.77 0.5M
2025-08-15 44.99 45.00 43.11 43.33 0.4M
2025-08-14 45.26 45.26 44.15 44.68 0.5M
2025-08-13 44.05 46.05 44.04 45.69 0.5M
2025-08-12 42.41 44.58 42.12 44.12 0.6M
2025-08-11 40.14 42.88 40.02 42.30 0.8M
2025-08-08 38.45 41.80 37.52 40.40 1.2M
2025-08-07 47.96 48.52 47.64 47.84 0.5M
2025-08-06 46.56 47.53 46.18 47.40 0.2M
2025-08-05 45.87 47.22 45.57 46.96 0.3M
2025-08-04 45.41 46.20 45.13 45.87 0.3M
2025-08-01 45.54 45.95 44.49 45.25 0.4M
2025-07-31 46.40 46.89 45.66 46.07 0.4M
2025-07-30 48.40 48.41 46.37 46.73 0.3M
2025-07-29 48.61 48.94 47.60 48.13 0.2M
2025-07-28 49.23 49.51 48.42 48.50 0.3M
2025-07-25 49.01 49.63 49.01 49.56 0.2M
2025-07-24 49.46 49.92 48.95 48.99 0.2M
2025-07-23 49.62 50.19 49.20 50.06 0.2M
2025-07-22 48.19 49.31 47.98 48.94 0.3M
2025-07-21 49.12 49.62 47.85 47.94 0.3M
2025-07-18 50.63 50.83 48.67 48.86 0.4M
2025-07-17 50.57 51.24 50.48 50.53 0.3M
2025-07-16 50.09 50.95 49.72 50.59 0.3M
2025-07-15 51.13 51.23 50.03 50.11 0.5M
2025-07-14 50.72 50.87 50.20 50.60 0.3M
2025-07-11 52.27 52.27 50.90 50.99 0.2M
2025-07-10 51.51 53.39 51.30 53.01 0.3M
2025-07-09 52.12 52.39 51.14 51.77 0.2M
2025-07-08 51.27 52.63 51.03 52.05 0.3M
2025-07-07 52.40 52.96 51.36 51.52 0.3M
2025-07-03 53.11 53.18 52.36 53.01 0.1M
2025-07-02 52.89 53.23 51.92 52.77 0.3M
2025-07-01 50.10 53.49 50.10 52.99 0.3M
2025-06-30 50.88 51.03 50.01 50.10 0.5M
2025-06-27 50.60 51.85 50.13 50.67 0.5M
2025-06-26 50.63 51.00 50.29 50.55 0.2M
2025-06-25 50.77 50.92 50.17 50.22 0.3M
2025-06-24 51.23 52.47 50.91 51.04 0.3M
2025-06-23 50.00 50.87 49.93 50.77 0.3M
2025-06-20 50.26 50.47 50.07 50.14 0.8M
2025-06-18 50.49 50.97 50.01 50.18 0.4M
2025-06-17 51.43 52.02 50.48 50.60 0.2M
2025-06-16 51.31 51.97 51.20 51.48 0.2M
2025-06-13 51.94 52.18 50.37 50.72 0.3M
2025-06-12 52.48 52.80 52.06 52.71 0.2M
2025-06-11 53.40 53.72 52.60 52.80 0.2M
2025-06-10 54.20 54.20 53.03 53.03 0.2M
2025-06-09 54.21 54.31 53.56 53.87 0.2M
2025-06-06 54.04 54.21 53.35 53.82 0.2M
2025-06-05 53.10 53.72 52.50 53.23 0.2M
2025-06-04 53.40 53.75 53.09 53.12 0.2M
2025-06-03 52.34 53.63 52.07 53.23 0.3M
2025-06-02 52.74 53.08 51.55 52.76 0.4M
2025-05-30 54.89 54.89 52.83 52.97 0.4M
2025-05-29 54.90 55.70 54.73 55.25 0.2M
2025-05-28 55.35 55.44 54.32 54.45 0.3M
2025-05-27 54.87 55.76 54.32 55.58 0.3M
2025-05-23 54.59 54.87 54.06 54.19 0.3M
2025-05-22 56.12 56.40 55.56 55.65 0.3M
2025-05-21 56.32 57.30 55.98 56.16 0.3M
2025-05-20 56.14 57.65 56.12 57.62 0.4M
2025-05-19 55.10 56.94 55.04 56.51 0.3M
2025-05-16 56.13 56.68 56.00 56.21 0.3M
2025-05-15 56.11 56.78 55.66 55.93 0.3M
2025-05-14 55.55 56.58 55.55 56.51 0.4M
2025-05-13 53.70 56.11 53.04 55.97 0.4M
2025-05-12 54.83 56.47 52.52 52.90 0.7M
2025-05-09 57.76 57.77 51.60 52.64 0.8M
2025-05-08 59.85 60.51 59.11 60.20 0.3M
2025-05-07 59.85 59.85 58.53 59.23 0.2M
2025-05-06 59.10 59.48 58.46 59.10 0.2M
2025-05-05 59.14 60.36 59.14 59.41 0.2M
2025-05-02 60.31 61.31 59.47 60.17 0.2M
2025-05-01 59.42 60.08 58.74 59.10 0.3M
2025-04-30 58.91 59.82 58.34 59.62 0.4M
2025-04-29 59.63 60.99 59.63 60.50 0.2M
2025-04-28 59.56 60.59 59.33 60.23 0.3M
2025-04-25 59.47 59.61 58.44 59.57 0.2M
2025-04-24 59.28 60.59 59.06 60.41 0.5M
2025-04-23 61.71 62.06 58.88 59.25 0.3M
2025-04-22 59.27 59.97 58.46 59.80 0.6M
2025-04-21 59.93 60.24 57.52 58.14 0.3M
2025-04-17 59.43 61.05 59.28 60.73 0.3M
2025-04-16 57.79 60.50 57.79 59.48 0.3M
2025-04-15 59.56 60.45 59.24 59.85 0.2M
2025-04-14 61.41 61.47 58.90 59.82 0.3M
2025-04-11 58.89 60.81 57.69 60.21 0.3M
2025-04-10 60.16 60.77 57.53 58.91 0.3M
2025-04-09 55.03 62.99 54.94 61.90 0.4M
2025-04-08 59.97 60.65 55.19 55.99 0.3M
2025-04-07 57.32 61.97 56.01 58.13 0.4M
2025-04-04 59.76 59.92 57.11 59.27 0.3M
2025-04-03 65.00 66.13 62.31 62.42 0.3M
2025-04-02 67.05 68.42 66.83 68.36 0.2M
2025-04-01 66.62 68.06 66.32 67.52 0.3M
2025-03-31 65.90 67.57 65.40 67.07 0.4M
2025-03-28 66.98 67.43 66.15 67.20 0.3M
2025-03-27 66.83 67.68 66.14 66.89 0.2M
2025-03-26 68.07 68.76 67.05 67.21 0.3M
2025-03-25 66.29 68.24 66.14 68.12 0.7M
2025-03-24 66.77 67.10 65.56 66.29 0.6M
2025-03-21 65.12 65.74 63.96 65.36 3.7M
2025-03-20 65.89 66.67 65.39 65.81 0.3M
2025-03-19 66.02 66.64 65.46 66.50 0.4M
2025-03-18 65.56 66.31 65.03 65.89 0.3M
2025-03-17 64.81 65.88 63.73 65.61 0.6M
2025-03-14 64.48 65.52 63.96 65.42 0.3M
2025-03-13 65.36 65.84 62.98 63.64 0.3M
2025-03-12 68.19 68.37 64.82 64.90 0.4M
2025-03-11 66.31 68.08 66.06 66.80 0.4M
2025-03-10 66.16 66.92 64.75 65.20 0.4M
2025-03-07 68.00 68.48 66.08 67.13 0.3M
2025-03-06 68.50 69.42 67.39 68.04 0.3M
2025-03-05 67.63 69.30 67.49 69.19 0.4M
2025-03-04 67.95 68.96 66.29 67.45 0.4M
2025-03-03 71.54 73.73 68.92 69.14 0.4M
2025-02-28 70.18 72.18 70.18 71.10 0.5M
2025-02-27 70.31 71.39 69.91 70.11 0.5M
2025-02-26 69.55 71.24 69.19 70.31 0.5M
2025-02-25 67.88 70.49 67.88 69.54 0.6M
2025-02-24 69.11 69.95 67.82 68.12 0.3M
2025-02-21 70.68 71.16 67.93 68.37 0.4M
2025-02-20 70.83 71.42 69.66 69.66 0.4M
2025-02-19 71.39 72.78 70.77 71.26 0.3M
2025-02-18 71.91 73.05 71.51 72.91 0.3M
2025-02-14 71.81 72.18 70.41 72.18 0.4M
2025-02-13 70.66 72.42 70.38 71.80 0.4M
2025-02-12 73.68 74.35 67.15 70.53 0.5M
2025-02-11 76.05 77.24 75.86 76.12 0.2M
2025-02-10 77.49 77.73 76.24 76.48 0.2M
2025-02-07 78.07 78.50 76.78 76.96 0.2M
2025-02-06 79.25 79.25 77.45 78.49 0.2M
2025-02-05 76.94 78.85 76.49 78.34 0.2M
2025-02-04 77.36 78.25 76.79 76.89 0.2M
2025-02-03 78.30 79.27 77.38 77.83 0.2M
2025-01-31 80.73 81.52 79.47 80.10 0.3M
2025-01-30 81.32 82.04 80.77 81.20 0.2M
2025-01-29 78.96 80.59 78.91 80.28 0.2M
2025-01-28 78.83 79.78 78.21 79.44 0.2M
2025-01-27 80.00 80.59 79.09 79.32 0.2M
2025-01-24 80.92 81.70 80.58 81.13 0.2M
2025-01-23 80.47 81.49 80.06 81.39 0.2M
2025-01-22 81.42 81.94 80.29 81.04 0.3M
2025-01-21 79.37 82.06 79.24 81.86 0.3M
2025-01-17 80.36 80.71 77.59 78.15 0.4M
2025-01-16 80.51 80.66 79.05 79.26 0.2M
2025-01-15 80.50 81.77 79.70 80.42 0.3M
2025-01-14 78.79 80.20 77.73 78.47 0.4M
2025-01-13 74.50 78.71 73.68 77.82 0.4M
2025-01-10 76.00 76.11 74.74 75.30 0.3M
2025-01-08 75.83 77.65 75.15 77.26 0.4M
2025-01-07 78.72 79.48 75.95 76.51 0.5M
2025-01-06 79.56 81.02 78.73 78.87 0.2M
2025-01-03 80.16 80.35 78.55 79.43 0.2M
2025-01-02 79.75 81.03 78.95 79.33 0.3M