Sylvamo Corp NYSE:SLVM Historical Prices

Below are the 325 trading days of historical prices for SLVM.

# Exchange Symbol Date Open High Low Close
325 NYSE SLVM Tue, Jan 17, 2023 48.24 48.51 45.91 47.57
324 NYSE SLVM Fri, Jan 13, 2023 49.50 49.60 47.83 48.00
323 NYSE SLVM Thu, Jan 12, 2023 50.30 50.44 49.52 49.76
322 NYSE SLVM Wed, Jan 11, 2023 49.75 50.41 49.53 49.92
321 NYSE SLVM Tue, Jan 10, 2023 48.52 49.86 48.50 49.68
320 NYSE SLVM Mon, Jan 9, 2023 49.28 49.97 48.58 48.83
319 NYSE SLVM Fri, Jan 6, 2023 48.38 49.39 48.09 49.07
318 NYSE SLVM Thu, Jan 5, 2023 48.24 48.91 46.79 47.98
317 NYSE SLVM Wed, Jan 4, 2023 48.57 49.14 47.34 48.65
316 NYSE SLVM Tue, Jan 3, 2023 48.69 48.90 46.33 47.88
315 NYSE SLVM Fri, Dec 30, 2022 49.02 49.67 48.20 48.34
314 NYSE SLVM Thu, Dec 29, 2022 48.90 49.30 48.60 49.18
313 NYSE SLVM Wed, Dec 28, 2022 49.90 49.90 48.33 48.58
312 NYSE SLVM Tue, Dec 27, 2022 49.45 50.08 49.15 49.53
311 NYSE SLVM Fri, Dec 23, 2022 49.20 50.00 48.84 49.65
310 NYSE SLVM Thu, Dec 22, 2022 49.00 49.51 48.22 49.11
309 NYSE SLVM Wed, Dec 21, 2022 50.08 51.11 49.61 49.61
308 NYSE SLVM Tue, Dec 20, 2022 49.84 50.23 49.43 49.92
307 NYSE SLVM Mon, Dec 19, 2022 49.49 50.39 49.33 50.06
306 NYSE SLVM Fri, Dec 16, 2022 50.00 50.50 48.69 49.28
305 NYSE SLVM Thu, Dec 15, 2022 52.25 52.56 50.12 50.63
304 NYSE SLVM Wed, Dec 14, 2022 55.01 55.01 53.30 53.58
303 NYSE SLVM Tue, Dec 13, 2022 56.90 57.35 55.22 55.26
302 NYSE SLVM Mon, Dec 12, 2022 56.40 56.58 54.65 56.39
301 NYSE SLVM Fri, Dec 9, 2022 56.89 57.38 56.48 56.51
300 NYSE SLVM Thu, Dec 8, 2022 55.39 57.00 55.16 56.85
299 NYSE SLVM Wed, Dec 7, 2022 54.65 55.23 54.05 54.97
298 NYSE SLVM Tue, Dec 6, 2022 55.40 56.06 54.53 54.87
297 NYSE SLVM Mon, Dec 5, 2022 55.58 55.78 54.77 55.36
296 NYSE SLVM Fri, Dec 2, 2022 54.17 55.53 54.17 55.47
295 NYSE SLVM Thu, Dec 1, 2022 54.66 56.89 54.55 54.81
294 NYSE SLVM Wed, Nov 30, 2022 52.49 54.52 51.28 54.09
293 NYSE SLVM Tue, Nov 29, 2022 52.01 52.73 51.40 52.57
292 NYSE SLVM Mon, Nov 28, 2022 51.74 52.85 51.45 51.70
291 NYSE SLVM Fri, Nov 25, 2022 52.70 52.97 52.07 52.36
290 NYSE SLVM Wed, Nov 23, 2022 51.83 52.98 51.44 52.60
289 NYSE SLVM Tue, Nov 22, 2022 50.52 52.25 49.99 52.00
288 NYSE SLVM Mon, Nov 21, 2022 49.69 50.75 49.52 50.26
287 NYSE SLVM Fri, Nov 18, 2022 50.48 50.95 50.12 50.36
286 NYSE SLVM Thu, Nov 17, 2022 48.05 49.78 47.78 49.70
285 NYSE SLVM Wed, Nov 16, 2022 48.42 48.94 48.30 48.57
284 NYSE SLVM Tue, Nov 15, 2022 48.47 49.38 48.19 48.57
283 NYSE SLVM Mon, Nov 14, 2022 46.48 48.00 46.48 47.44
282 NYSE SLVM Fri, Nov 11, 2022 44.40 47.83 43.83 46.32
281 NYSE SLVM Thu, Nov 10, 2022 42.00 43.50 39.59 43.42
280 NYSE SLVM Wed, Nov 9, 2022 44.58 45.45 42.59 42.72
279 NYSE SLVM Tue, Nov 8, 2022 44.97 45.70 44.14 45.27
278 NYSE SLVM Mon, Nov 7, 2022 45.66 46.25 44.70 45.11
277 NYSE SLVM Fri, Nov 4, 2022 45.11 45.78 44.37 45.65
276 NYSE SLVM Thu, Nov 3, 2022 45.04 46.12 44.17 44.24
275 NYSE SLVM Wed, Nov 2, 2022 47.61 48.09 45.83 45.97
274 NYSE SLVM Tue, Nov 1, 2022 48.50 48.78 47.94 48.19
273 NYSE SLVM Mon, Oct 31, 2022 47.33 48.33 47.27 48.17
272 NYSE SLVM Fri, Oct 28, 2022 47.15 47.82 46.05 47.58
271 NYSE SLVM Thu, Oct 27, 2022 47.40 48.21 46.94 47.14
270 NYSE SLVM Wed, Oct 26, 2022 47.12 47.57 46.38 47.12
269 NYSE SLVM Tue, Oct 25, 2022 46.25 47.18 45.89 46.86
268 NYSE SLVM Mon, Oct 24, 2022 45.77 46.49 45.49 46.31
267 NYSE SLVM Fri, Oct 21, 2022 44.24 46.02 44.03 45.73
266 NYSE SLVM Thu, Oct 20, 2022 44.10 44.72 43.04 43.93
265 NYSE SLVM Wed, Oct 19, 2022 44.57 44.92 42.84 44.25
264 NYSE SLVM Tue, Oct 18, 2022 44.99 45.36 43.70 44.50
263 NYSE SLVM Mon, Oct 17, 2022 42.62 44.06 42.62 43.79
262 NYSE SLVM Fri, Oct 14, 2022 43.72 44.03 41.57 41.91
261 NYSE SLVM Thu, Oct 13, 2022 41.25 43.70 41.22 43.35
260 NYSE SLVM Wed, Oct 12, 2022 41.49 41.80 40.99 41.22
259 NYSE SLVM Tue, Oct 11, 2022 41.92 42.04 41.02 41.29
258 NYSE SLVM Mon, Oct 10, 2022 41.47 41.89 40.87 41.57
257 NYSE SLVM Fri, Oct 7, 2022 41.40 42.02 40.85 41.58
256 NYSE SLVM Thu, Oct 6, 2022 38.37 41.93 38.37 41.85
255 NYSE SLVM Wed, Oct 5, 2022 36.44 38.76 36.44 38.45
254 NYSE SLVM Tue, Oct 4, 2022 36.30 37.57 35.78 36.99
253 NYSE SLVM Mon, Oct 3, 2022 34.01 35.48 33.92 35.29
252 NYSE SLVM Fri, Sep 30, 2022 34.14 34.82 33.54 33.90
251 NYSE SLVM Thu, Sep 29, 2022 34.28 34.31 33.53 34.00
250 NYSE SLVM Wed, Sep 28, 2022 34.58 34.90 34.27 34.73
249 NYSE SLVM Tue, Sep 27, 2022 34.49 34.71 33.30 34.16
248 NYSE SLVM Mon, Sep 26, 2022 34.95 35.19 33.65 33.96
247 NYSE SLVM Fri, Sep 23, 2022 35.15 35.47 34.10 34.97
246 NYSE SLVM Thu, Sep 22, 2022 36.22 36.22 35.60 35.99
245 NYSE SLVM Wed, Sep 21, 2022 36.82 37.39 35.93 36.31
244 NYSE SLVM Tue, Sep 20, 2022 36.61 37.18 36.02 36.48
243 NYSE SLVM Mon, Sep 19, 2022 36.80 37.51 36.35 36.92
242 NYSE SLVM Fri, Sep 16, 2022 37.92 38.21 35.46 37.07
241 NYSE SLVM Thu, Sep 15, 2022 38.66 39.00 37.86 38.35
240 NYSE SLVM Wed, Sep 14, 2022 37.77 38.77 37.19 38.65
239 NYSE SLVM Tue, Sep 13, 2022 37.78 38.44 37.17 37.52
238 NYSE SLVM Mon, Sep 12, 2022 38.76 39.62 38.50 39.05
237 NYSE SLVM Fri, Sep 9, 2022 37.14 38.42 36.69 38.31
236 NYSE SLVM Thu, Sep 8, 2022 36.99 37.47 36.04 36.50
235 NYSE SLVM Wed, Sep 7, 2022 40.49 41.03 39.94 40.46
234 NYSE SLVM Tue, Sep 6, 2022 42.60 42.68 39.93 40.34
233 NYSE SLVM Fri, Sep 2, 2022 43.60 44.08 42.75 42.79
232 NYSE SLVM Thu, Sep 1, 2022 44.17 44.38 42.94 43.03
231 NYSE SLVM Wed, Aug 31, 2022 45.09 45.39 43.68 44.44
230 NYSE SLVM Tue, Aug 30, 2022 46.13 46.13 44.42 44.80
229 NYSE SLVM Mon, Aug 29, 2022 45.53 46.42 44.96 45.69
228 NYSE SLVM Fri, Aug 26, 2022 47.34 47.48 45.80 46.10
227 NYSE SLVM Thu, Aug 25, 2022 46.15 47.53 45.85 47.52
226 NYSE SLVM Wed, Aug 24, 2022 45.26 46.17 45.08 45.88
225 NYSE SLVM Tue, Aug 23, 2022 44.96 46.20 44.47 45.40
224 NYSE SLVM Mon, Aug 22, 2022 43.93 45.23 43.50 45.02
223 NYSE SLVM Fri, Aug 19, 2022 43.84 44.87 43.27 44.86
222 NYSE SLVM Thu, Aug 18, 2022 43.70 44.12 42.91 44.05
221 NYSE SLVM Wed, Aug 17, 2022 43.29 43.57 42.63 43.46
220 NYSE SLVM Tue, Aug 16, 2022 43.85 44.88 43.59 43.70
219 NYSE SLVM Mon, Aug 15, 2022 42.91 44.19 42.51 44.00
218 NYSE SLVM Fri, Aug 12, 2022 41.96 42.96 41.51 42.87
217 NYSE SLVM Thu, Aug 11, 2022 42.00 42.73 40.14 40.80
216 NYSE SLVM Wed, Aug 10, 2022 40.89 41.71 40.44 41.64
215 NYSE SLVM Tue, Aug 9, 2022 39.59 40.34 39.09 40.33
214 NYSE SLVM Mon, Aug 8, 2022 39.09 40.21 39.09 39.94
213 NYSE SLVM Fri, Aug 5, 2022 38.46 39.45 38.00 39.03
212 NYSE SLVM Thu, Aug 4, 2022 38.91 39.30 38.46 38.68
211 NYSE SLVM Wed, Aug 3, 2022 38.51 39.24 38.17 38.60
210 NYSE SLVM Tue, Aug 2, 2022 39.14 40.04 38.34 38.38
209 NYSE SLVM Mon, Aug 1, 2022 39.16 40.40 38.81 39.50
208 NYSE SLVM Fri, Jul 29, 2022 38.26 39.35 37.24 39.24
207 NYSE SLVM Thu, Jul 28, 2022 37.32 38.20 37.06 38.12
206 NYSE SLVM Wed, Jul 27, 2022 35.41 37.12 35.29 37.03
205 NYSE SLVM Tue, Jul 26, 2022 35.10 35.86 34.48 35.30
204 NYSE SLVM Mon, Jul 25, 2022 35.60 36.00 34.76 35.39
203 NYSE SLVM Fri, Jul 22, 2022 35.06 35.57 34.20 34.85
202 NYSE SLVM Thu, Jul 21, 2022 34.62 35.30 33.22 35.30
201 NYSE SLVM Wed, Jul 20, 2022 33.77 35.34 33.50 34.54
200 NYSE SLVM Tue, Jul 19, 2022 33.18 34.54 32.72 34.09
199 NYSE SLVM Mon, Jul 18, 2022 31.25 33.13 31.25 32.17
198 NYSE SLVM Fri, Jul 15, 2022 31.14 31.29 30.11 30.31
197 NYSE SLVM Thu, Jul 14, 2022 29.37 30.74 29.08 30.48
196 NYSE SLVM Wed, Jul 13, 2022 29.53 30.79 29.25 30.07
195 NYSE SLVM Tue, Jul 12, 2022 29.37 30.17 29.22 29.81
194 NYSE SLVM Mon, Jul 11, 2022 29.32 29.92 29.11 29.43
193 NYSE SLVM Fri, Jul 8, 2022 30.77 30.90 29.52 29.69
192 NYSE SLVM Thu, Jul 7, 2022 30.36 31.89 30.29 30.75
191 NYSE SLVM Wed, Jul 6, 2022 31.82 32.15 28.37 29.85
190 NYSE SLVM Tue, Jul 5, 2022 30.73 31.91 28.61 31.88
189 NYSE SLVM Fri, Jul 1, 2022 32.35 33.20 31.45 32.58
188 NYSE SLVM Thu, Jun 30, 2022 31.64 33.11 31.30 32.68
187 NYSE SLVM Wed, Jun 29, 2022 32.82 32.82 31.68 32.03
186 NYSE SLVM Tue, Jun 28, 2022 33.00 34.05 32.08 32.64
185 NYSE SLVM Mon, Jun 27, 2022 32.05 34.31 32.05 32.86
184 NYSE SLVM Fri, Jun 24, 2022 33.64 34.05 31.68 31.92
183 NYSE SLVM Thu, Jun 23, 2022 34.65 35.00 33.03 33.39
182 NYSE SLVM Wed, Jun 22, 2022 36.23 36.56 34.26 34.60
181 NYSE SLVM Tue, Jun 21, 2022 39.35 39.35 36.57 36.87
180 NYSE SLVM Fri, Jun 17, 2022 39.88 40.38 38.49 38.88
179 NYSE SLVM Thu, Jun 16, 2022 42.10 42.10 39.42 40.56
178 NYSE SLVM Wed, Jun 15, 2022 42.04 43.52 40.89 43.03
177 NYSE SLVM Tue, Jun 14, 2022 43.14 43.74 40.96 41.80
176 NYSE SLVM Mon, Jun 13, 2022 45.15 45.35 43.19 43.41
175 NYSE SLVM Fri, Jun 10, 2022 47.93 48.32 46.47 46.49
174 NYSE SLVM Thu, Jun 9, 2022 49.18 49.75 47.94 48.61
173 NYSE SLVM Wed, Jun 8, 2022 51.04 51.24 47.78 49.48
172 NYSE SLVM Tue, Jun 7, 2022 50.81 51.53 49.51 51.25
171 NYSE SLVM Mon, Jun 6, 2022 53.00 53.00 49.17 50.71
170 NYSE SLVM Fri, Jun 3, 2022 49.89 51.98 49.89 51.97
169 NYSE SLVM Thu, Jun 2, 2022 50.47 51.22 49.92 50.40
168 NYSE SLVM Wed, Jun 1, 2022 50.51 51.74 49.64 50.93
167 NYSE SLVM Tue, May 31, 2022 51.57 51.57 49.44 50.74
166 NYSE SLVM Fri, May 27, 2022 50.08 50.48 48.59 50.16
165 NYSE SLVM Thu, May 26, 2022 49.39 50.92 49.39 50.03
164 NYSE SLVM Wed, May 25, 2022 48.67 50.25 48.42 49.06
163 NYSE SLVM Tue, May 24, 2022 47.99 48.94 47.34 48.94
162 NYSE SLVM Mon, May 23, 2022 47.21 48.78 46.73 48.23
161 NYSE SLVM Fri, May 20, 2022 47.30 47.81 45.44 46.74
160 NYSE SLVM Thu, May 19, 2022 47.90 48.68 46.15 47.30
159 NYSE SLVM Wed, May 18, 2022 48.56 49.45 46.03 46.49
158 NYSE SLVM Tue, May 17, 2022 47.38 49.71 47.36 48.58
157 NYSE SLVM Mon, May 16, 2022 47.00 48.20 46.58 47.00
156 NYSE SLVM Fri, May 13, 2022 44.98 48.74 44.95 47.67
155 NYSE SLVM Thu, May 12, 2022 44.68 44.68 42.58 44.54
154 NYSE SLVM Wed, May 11, 2022 38.00 44.95 38.00 44.68
153 NYSE SLVM Tue, May 10, 2022 40.17 40.55 38.18 38.94
152 NYSE SLVM Mon, May 9, 2022 41.63 42.64 39.48 39.66
151 NYSE SLVM Fri, May 6, 2022 42.89 43.45 41.66 42.16
150 NYSE SLVM Thu, May 5, 2022 43.96 44.37 42.46 43.12
149 NYSE SLVM Wed, May 4, 2022 43.11 44.19 41.60 44.05
148 NYSE SLVM Tue, May 3, 2022 44.62 45.54 41.61 43.08
147 NYSE SLVM Mon, May 2, 2022 44.57 45.57 43.80 44.92
146 NYSE SLVM Fri, Apr 29, 2022 43.77 45.13 43.77 44.65
145 NYSE SLVM Thu, Apr 28, 2022 42.25 43.84 41.40 43.76
144 NYSE SLVM Wed, Apr 27, 2022 40.69 42.19 40.69 41.91
143 NYSE SLVM Tue, Apr 26, 2022 41.89 42.11 40.33 40.83
142 NYSE SLVM Mon, Apr 25, 2022 40.12 41.74 39.41 41.56
141 NYSE SLVM Fri, Apr 22, 2022 37.94 41.09 37.93 40.62
140 NYSE SLVM Thu, Apr 21, 2022 39.00 39.62 37.78 38.01
139 NYSE SLVM Wed, Apr 20, 2022 37.45 39.00 37.45 38.92
138 NYSE SLVM Tue, Apr 19, 2022 36.21 37.88 36.21 37.37
137 NYSE SLVM Mon, Apr 18, 2022 36.55 37.52 36.05 36.41
136 NYSE SLVM Thu, Apr 14, 2022 37.23 37.60 36.62 36.83
135 NYSE SLVM Wed, Apr 13, 2022 36.71 37.47 36.39 37.32
134 NYSE SLVM Tue, Apr 12, 2022 36.81 37.71 36.47 36.62
133 NYSE SLVM Mon, Apr 11, 2022 35.61 37.07 35.56 36.22
132 NYSE SLVM Fri, Apr 8, 2022 35.39 36.25 35.13 35.63
131 NYSE SLVM Thu, Apr 7, 2022 35.30 35.92 34.22 35.57
130 NYSE SLVM Wed, Apr 6, 2022 33.39 34.29 32.83 34.09
129 NYSE SLVM Tue, Apr 5, 2022 35.17 35.66 32.67 33.71
128 NYSE SLVM Mon, Apr 4, 2022 33.77 35.89 33.62 35.69
127 NYSE SLVM Fri, Apr 1, 2022 33.27 33.87 32.62 33.80
126 NYSE SLVM Thu, Mar 31, 2022 34.32 34.99 33.26 33.28
125 NYSE SLVM Wed, Mar 30, 2022 34.87 35.53 33.98 34.49
124 NYSE SLVM Tue, Mar 29, 2022 35.29 35.73 34.25 35.11
123 NYSE SLVM Mon, Mar 28, 2022 34.91 35.54 34.11 34.84
122 NYSE SLVM Fri, Mar 25, 2022 35.18 36.67 35.18 35.38
121 NYSE SLVM Thu, Mar 24, 2022 35.77 35.97 34.81 35.21
120 NYSE SLVM Wed, Mar 23, 2022 35.91 36.81 35.69 35.78
119 NYSE SLVM Tue, Mar 22, 2022 36.13 37.37 35.91 36.17
118 NYSE SLVM Mon, Mar 21, 2022 36.24 36.49 35.14 35.70
117 NYSE SLVM Fri, Mar 18, 2022 35.35 36.36 34.61 36.00
116 NYSE SLVM Thu, Mar 17, 2022 35.08 36.23 34.54 35.64
115 NYSE SLVM Wed, Mar 16, 2022 35.48 36.28 34.40 35.28
114 NYSE SLVM Tue, Mar 15, 2022 33.59 35.22 32.99 34.89
113 NYSE SLVM Mon, Mar 14, 2022 34.31 34.85 33.51 33.53
112 NYSE SLVM Fri, Mar 11, 2022 34.41 35.34 33.70 34.01
111 NYSE SLVM Thu, Mar 10, 2022 34.05 35.13 33.88 34.26
110 NYSE SLVM Wed, Mar 9, 2022 32.75 35.16 32.22 35.07
109 NYSE SLVM Tue, Mar 8, 2022 30.48 33.11 30.24 31.76
108 NYSE SLVM Mon, Mar 7, 2022 30.50 30.95 29.78 30.37
107 NYSE SLVM Fri, Mar 4, 2022 31.00 31.50 30.49 30.79
106 NYSE SLVM Thu, Mar 3, 2022 30.21 32.09 30.15 31.63
105 NYSE SLVM Wed, Mar 2, 2022 32.86 32.86 29.30 30.37
104 NYSE SLVM Tue, Mar 1, 2022 34.79 35.06 32.59 33.29
103 NYSE SLVM Mon, Feb 28, 2022 35.17 35.97 34.43 34.90
102 NYSE SLVM Fri, Feb 25, 2022 34.61 36.75 34.61 35.87
101 NYSE SLVM Thu, Feb 24, 2022 33.78 34.78 33.00 34.50
100 NYSE SLVM Wed, Feb 23, 2022 35.82 36.87 34.83 34.90
99 NYSE SLVM Tue, Feb 22, 2022 38.56 38.97 35.44 35.75
98 NYSE SLVM Fri, Feb 18, 2022 39.11 39.68 38.77 39.17
97 NYSE SLVM Thu, Feb 17, 2022 39.49 39.58 37.98 39.36
96 NYSE SLVM Wed, Feb 16, 2022 39.23 40.04 39.01 39.78
95 NYSE SLVM Tue, Feb 15, 2022 37.90 39.73 37.90 39.59
94 NYSE SLVM Mon, Feb 14, 2022 36.88 38.05 36.74 37.49
93 NYSE SLVM Fri, Feb 11, 2022 35.70 38.93 35.30 36.84
92 NYSE SLVM Thu, Feb 10, 2022 34.90 36.08 34.51 35.02
91 NYSE SLVM Wed, Feb 9, 2022 34.00 35.55 33.81 35.35
90 NYSE SLVM Tue, Feb 8, 2022 32.73 33.88 32.45 33.68
89 NYSE SLVM Mon, Feb 7, 2022 32.74 33.09 32.34 32.69
88 NYSE SLVM Fri, Feb 4, 2022 31.80 32.85 31.59 32.32
87 NYSE SLVM Thu, Feb 3, 2022 31.94 32.47 31.46 31.89
86 NYSE SLVM Wed, Feb 2, 2022 31.05 32.81 30.50 32.32
85 NYSE SLVM Tue, Feb 1, 2022 30.10 31.31 30.01 31.24
84 NYSE SLVM Mon, Jan 31, 2022 28.21 29.86 28.10 29.79
83 NYSE SLVM Fri, Jan 28, 2022 27.59 27.80 26.88 27.68
82 NYSE SLVM Thu, Jan 27, 2022 27.42 28.64 27.42 27.54
81 NYSE SLVM Wed, Jan 26, 2022 29.00 29.00 27.40 27.44
80 NYSE SLVM Tue, Jan 25, 2022 28.35 28.62 27.53 28.31
79 NYSE SLVM Mon, Jan 24, 2022 29.50 30.04 27.81 28.72
78 NYSE SLVM Fri, Jan 21, 2022 31.22 31.59 30.16 30.39
77 NYSE SLVM Thu, Jan 20, 2022 32.49 32.82 31.43 31.60
76 NYSE SLVM Wed, Jan 19, 2022 32.38 32.95 31.98 32.36
75 NYSE SLVM Tue, Jan 18, 2022 33.20 33.82 32.23 32.38
74 NYSE SLVM Fri, Jan 14, 2022 32.56 33.92 32.51 33.18
73 NYSE SLVM Thu, Jan 13, 2022 31.66 32.95 31.66 32.54
72 NYSE SLVM Wed, Jan 12, 2022 30.71 31.89 30.63 31.37
71 NYSE SLVM Tue, Jan 11, 2022 29.71 31.00 29.66 30.67
70 NYSE SLVM Mon, Jan 10, 2022 29.40 30.12 29.30 29.50
69 NYSE SLVM Fri, Jan 7, 2022 30.41 30.73 29.68 29.74
68 NYSE SLVM Thu, Jan 6, 2022 29.00 30.55 29.00 30.41
67 NYSE SLVM Wed, Jan 5, 2022 30.13 31.00 29.49 29.83
66 NYSE SLVM Tue, Jan 4, 2022 28.85 30.32 28.50 30.05
65 NYSE SLVM Mon, Jan 3, 2022 27.83 28.42 27.27 28.26
64 NYSE SLVM Fri, Dec 31, 2021 28.18 28.30 27.42 27.89
63 NYSE SLVM Thu, Dec 30, 2021 28.70 29.02 28.18 28.21
62 NYSE SLVM Wed, Dec 29, 2021 28.71 29.12 28.56 28.78
61 NYSE SLVM Tue, Dec 28, 2021 28.47 29.03 28.29 28.72
60 NYSE SLVM Mon, Dec 27, 2021 27.44 28.77 27.31 28.72
59 NYSE SLVM Thu, Dec 23, 2021 27.44 27.90 26.46 27.44
58 NYSE SLVM Wed, Dec 22, 2021 27.40 28.09 26.90 27.40
57 NYSE SLVM Tue, Dec 21, 2021 27.54 27.75 26.73 27.37
56 NYSE SLVM Mon, Dec 20, 2021 28.77 28.83 26.91 27.25
55 NYSE SLVM Fri, Dec 17, 2021 27.40 29.24 27.17 29.16
54 NYSE SLVM Thu, Dec 16, 2021 27.57 28.79 27.01 27.37
53 NYSE SLVM Wed, Dec 15, 2021 27.89 28.17 26.70 27.74
52 NYSE SLVM Tue, Dec 14, 2021 29.52 30.43 28.43 28.55
51 NYSE SLVM Mon, Dec 13, 2021 30.71 31.34 29.73 29.79
50 NYSE SLVM Fri, Dec 10, 2021 30.85 31.17 30.34 30.39
49 NYSE SLVM Thu, Dec 9, 2021 31.27 31.42 30.46 30.64
48 NYSE SLVM Wed, Dec 8, 2021 31.66 32.79 31.47 31.60
47 NYSE SLVM Tue, Dec 7, 2021 30.38 32.61 30.38 31.86
46 NYSE SLVM Mon, Dec 6, 2021 31.00 31.25 30.06 30.27
45 NYSE SLVM Fri, Dec 3, 2021 30.31 31.50 30.28 30.89
44 NYSE SLVM Thu, Dec 2, 2021 30.94 31.70 30.44 30.93
43 NYSE SLVM Wed, Dec 1, 2021 30.79 32.80 30.50 31.15
42 NYSE SLVM Tue, Nov 30, 2021 30.78 31.15 30.05 30.28
41 NYSE SLVM Mon, Nov 29, 2021 31.20 31.47 30.51 31.17
40 NYSE SLVM Fri, Nov 26, 2021 31.07 31.40 30.45 31.00
39 NYSE SLVM Wed, Nov 24, 2021 31.00 32.48 30.88 31.92
38 NYSE SLVM Tue, Nov 23, 2021 32.08 32.76 30.95 30.97
37 NYSE SLVM Mon, Nov 22, 2021 31.23 33.04 31.23 32.24
36 NYSE SLVM Fri, Nov 19, 2021 31.86 33.22 31.42 31.70
35 NYSE SLVM Thu, Nov 18, 2021 33.02 33.09 31.65 31.84
34 NYSE SLVM Wed, Nov 17, 2021 33.16 33.89 32.97 33.03
33 NYSE SLVM Tue, Nov 16, 2021 31.77 33.23 31.57 33.10
32 NYSE SLVM Mon, Nov 15, 2021 32.19 33.20 31.69 31.96
31 NYSE SLVM Fri, Nov 12, 2021 30.27 32.77 29.69 31.85
30 NYSE SLVM Thu, Nov 11, 2021 30.71 30.81 29.97 30.00
29 NYSE SLVM Wed, Nov 10, 2021 29.05 30.49 29.05 30.12
28 NYSE SLVM Tue, Nov 9, 2021 27.87 28.89 27.52 28.79
27 NYSE SLVM Mon, Nov 8, 2021 27.77 28.31 27.57 28.16
26 NYSE SLVM Fri, Nov 5, 2021 28.45 29.12 27.65 28.09
25 NYSE SLVM Thu, Nov 4, 2021 27.71 28.97 27.32 28.70
24 NYSE SLVM Wed, Nov 3, 2021 26.69 28.25 26.43 28.04
23 NYSE SLVM Tue, Nov 2, 2021 27.41 27.79 26.31 26.92
22 NYSE SLVM Mon, Nov 1, 2021 28.10 28.10 27.25 27.68
21 NYSE SLVM Fri, Oct 29, 2021 27.57 28.35 27.04 28.16
20 NYSE SLVM Thu, Oct 28, 2021 26.74 28.02 26.74 27.84
19 NYSE SLVM Wed, Oct 27, 2021 27.50 27.85 26.56 27.48
18 NYSE SLVM Tue, Oct 26, 2021 27.75 28.55 27.57 27.90
17 NYSE SLVM Mon, Oct 25, 2021 27.94 28.61 27.20 28.46
16 NYSE SLVM Fri, Oct 22, 2021 27.05 27.66 26.35 27.64
15 NYSE SLVM Thu, Oct 21, 2021 28.08 28.62 27.06 27.31
14 NYSE SLVM Wed, Oct 20, 2021 27.95 28.65 27.38 28.22
13 NYSE SLVM Tue, Oct 19, 2021 28.35 29.14 28.06 28.35
12 NYSE SLVM Mon, Oct 18, 2021 27.32 29.13 26.78 28.65
11 NYSE SLVM Fri, Oct 15, 2021 28.51 29.65 26.63 27.57
10 NYSE SLVM Thu, Oct 14, 2021 28.86 29.15 28.12 28.51
9 NYSE SLVM Wed, Oct 13, 2021 28.00 29.25 27.50 28.86
8 NYSE SLVM Tue, Oct 12, 2021 27.22 28.20 26.81 28.05
7 NYSE SLVM Mon, Oct 11, 2021 26.51 27.78 26.50 27.19
6 NYSE SLVM Fri, Oct 8, 2021 25.78 26.97 25.69 26.50
5 NYSE SLVM Thu, Oct 7, 2021 25.02 26.54 24.63 26.00
4 NYSE SLVM Wed, Oct 6, 2021 24.84 25.26 23.10 24.80
3 NYSE SLVM Tue, Oct 5, 2021 27.51 27.97 24.73 25.90
2 NYSE SLVM Mon, Oct 4, 2021 32.30 33.23 26.66 28.01
1 NYSE SLVM Fri, Oct 1, 2021 31.55 36.45 31.05 33.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024