Sylvamo

SLVM
🏛️ usa →
44.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.18 28.30 27.42 27.89 0.3M
2021-12-30 28.70 29.02 28.18 28.21 0.2M
2021-12-29 28.71 29.12 28.56 28.78 0.2M
2021-12-28 28.47 29.03 28.29 28.72 0.2M
2021-12-27 27.44 28.77 27.31 28.72 0.2M
2021-12-23 27.44 27.90 26.46 27.44 0.4M
2021-12-22 27.40 28.09 26.90 27.40 0.3M
2021-12-21 27.54 27.75 26.73 27.37 0.5M
2021-12-20 28.77 28.83 26.91 27.25 0.7M
2021-12-17 27.40 29.24 27.17 29.16 2.1M
2021-12-16 27.57 28.79 27.01 27.37 0.8M
2021-12-15 27.89 28.17 26.70 27.74 1.0M
2021-12-14 29.52 30.43 28.43 28.55 0.7M
2021-12-13 30.71 31.34 29.73 29.79 0.3M
2021-12-10 30.85 31.17 30.34 30.39 0.4M
2021-12-09 31.27 31.42 30.46 30.64 0.5M
2021-12-08 31.66 32.79 31.47 31.60 0.5M
2021-12-07 30.38 32.61 30.38 31.86 0.7M
2021-12-06 31.00 31.25 30.06 30.27 0.5M
2021-12-03 30.31 31.50 30.28 30.89 0.4M
2021-12-02 30.94 31.70 30.44 30.93 0.5M
2021-12-01 30.79 32.80 30.50 31.15 0.5M
2021-11-30 30.78 31.15 30.05 30.28 0.6M
2021-11-29 31.20 31.47 30.51 31.17 0.6M
2021-11-26 31.07 31.40 30.45 31.00 0.3M
2021-11-24 31.00 32.48 30.88 31.92 0.2M
2021-11-23 32.08 32.76 30.95 30.97 0.5M
2021-11-22 31.23 33.04 31.23 32.24 0.5M
2021-11-19 31.86 33.22 31.42 31.70 0.3M
2021-11-18 33.02 33.09 31.65 31.84 0.4M
2021-11-17 33.16 33.89 32.97 33.03 0.6M
2021-11-16 31.77 33.23 31.57 33.10 0.4M
2021-11-15 32.19 33.20 31.69 31.96 0.6M
2021-11-12 30.27 32.77 29.69 31.85 0.7M
2021-11-11 30.71 30.81 29.97 30.00 0.7M
2021-11-10 29.05 30.49 29.05 30.12 0.9M
2021-11-09 27.87 28.89 27.52 28.79 0.5M
2021-11-08 27.77 28.31 27.57 28.16 0.7M
2021-11-05 28.45 29.12 27.65 28.09 0.2M
2021-11-04 27.71 28.97 27.32 28.70 0.4M
2021-11-03 26.69 28.25 26.43 28.04 0.4M
2021-11-02 27.41 27.79 26.31 26.92 0.5M
2021-11-01 28.10 28.10 27.25 27.68 0.4M
2021-10-29 27.57 28.35 27.04 28.16 0.4M
2021-10-28 26.74 28.02 26.74 27.84 0.4M
2021-10-27 27.50 27.85 26.56 27.48 0.5M
2021-10-26 27.75 28.55 27.57 27.90 0.5M
2021-10-25 27.94 28.61 27.20 28.46 0.4M
2021-10-22 27.05 27.66 26.35 27.64 0.4M
2021-10-21 28.08 28.62 27.06 27.31 0.8M
2021-10-20 27.95 28.65 27.38 28.22 0.6M
2021-10-19 28.35 29.14 28.06 28.35 0.6M
2021-10-18 27.32 29.13 26.78 28.65 0.6M
2021-10-15 28.51 29.65 26.63 27.57 1.3M
2021-10-14 28.86 29.15 28.12 28.51 1.0M
2021-10-13 28.00 29.25 27.50 28.86 1.4M
2021-10-12 27.22 28.20 26.81 28.05 1.0M
2021-10-11 26.51 27.78 26.50 27.19 1.0M
2021-10-08 25.78 26.97 25.69 26.50 2.2M
2021-10-07 25.02 26.54 24.63 26.00 2.2M
2021-10-06 24.84 25.26 23.10 24.80 2.6M
2021-10-05 27.51 27.97 24.73 25.90 1.8M
2021-10-04 32.30 33.23 26.66 28.01 1.8M
2021-10-01 31.55 36.45 31.05 33.00 9.6M