NYSE, SLVM End of Day and Historical Stock Data [Sylvamo Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SLVM:

05 Sep 2025

LAST: 45.38	CHANGE: 0.72	OPEN: 44.81	HIGH: 45.79	ASK: 0.00	VOLUME: 346.3K
LAST: 45.38	CHG(%): 1.61	PREV: 44.66	LOW: 44.72	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	44.81	45.79	44.72	45.38	346.3K
04 Sep 25	44.31	44.67	43.85	44.66	275.3K
03 Sep 25	45.35	45.83	43.34	44.08	354.1K
02 Sep 25	45.54	45.84	44.85	45.35	432.4K
29 Aug 25	46.15	46.45	45.77	46.13	366.3K
28 Aug 25	45.73	45.98	45.07	45.91	512.7K
27 Aug 25	44.19	45.41	43.92	45.19	787.5K
26 Aug 25	44.59	45.19	44.26	44.50	713.3K
25 Aug 25	44.46	44.96	44.20	44.72	369.8K
22 Aug 25	41.92	44.67	41.92	44.60	557.5K

COMPANY PROFILE

Name:
About:	Sylvamo Corporation produces and markets uncoated freesheet for cutsize, offset paper, and pulp in Europe, Latin America, and North America. The company offers copy, tinted, and colored laser printing paper under REY Adagio and Pro-Design brands; and graphic and high-speed inkjet printing papers under the brand Jetstar; and produces paper used for office printing, business forms, digital printing, offset for printing books, and others, as well as products under the Multicopy brand names. It also supplies uncoated freesheet paper under Chamex, Chamequinho and Chambril brands. In addition, the company provides imaging, commercial printing, and converting papers; copy paper for use in copiers, desktop and laser printers and digital imaging; and uncoated papers under Hammermill, Springhill, Williamsburg, Accent, DRM and Postmark brand names. Further, it operates integrated mills and non-integrated mills. It distributes its products to end users and converters through including retail, merchants, e-commerce, agents, resellers, and paper distributors. The company was founded in 1898 and is based in Memphis, Tennessee.
Sector:	Basic Materials
Industry:	Paper & Paper Products
Address:	6077 Primacy Parkway, Memphis, TN, United States, 38119
Website:	https://www.sylvamo.com
CUSIP:	871332102
CIK:	0001856485
ISIN:	US8713321029
FIGI:	BBG0122M8031

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.58
DivYield:	0.04
Div/Share:	1.80
Price to Book:	1.88
Price to Sales:	0.51
EBITDA:	493M
Shares:	40.37M
Market Cap:	1.832B

TECHNICAL INDICATORS

MA5:	45.12
MA10:	45.05
MA20:	44.17
MA50:	47.44
MA100:	51.43
MA200:	63.57
STO9:	54.85
STO14:	78.03
RSI14:	59.23
WPR14:	-16.48
MTM14:	1.61
ROC14:	0.04
ATR:	1.42
Week High:	46.45
Week Low:	43.34
Month High:	48.52
Month Low:	37.52
Year High:	98.02
Year Low:	37.52

RECENT DIVIDENDS

Date	Amount
08 Jul 2025	$0.45
08 Apr 2025	$0.45
06 Jan 2025	$0.45
03 Oct 2024	$0.45
08 Jul 2024	$0.45
05 Apr 2024	$0.30
03 Jan 2024	$0.30
02 Oct 2023	$0.60
05 Jul 2023	$0.25
05 Apr 2023	$0.25