Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	49.12	49.62	47.85	47.94	47.94	-1.88%	290,117
Jul 18, 2025	50.63	50.83	48.67	48.86	48.86	-3.30%	393,959
Jul 17, 2025	50.57	51.24	50.48	50.53	50.53	-0.12%	300,052
Jul 16, 2025	50.09	50.95	49.72	50.59	50.59	0.96%	279,748
Jul 15, 2025	51.13	51.23	50.03	50.11	50.11	-0.97%	451,087
Jul 14, 2025	50.72	50.87	50.20	50.60	50.60	-0.76%	289,614
Jul 11, 2025	52.27	52.27	50.90	50.99	50.99	-3.81%	225,282
Jul 10, 2025	51.51	53.39	51.30	53.01	53.01	2.40%	255,976
Jul 9, 2025	52.12	52.39	51.14	51.77	51.77	-0.54%	243,083
Jul 8, 2025	51.27	52.63	51.03	52.05	52.05	1.03%	263,900
Jul 7, 2025	52.40	52.96	51.36	51.52	51.08	-2.81%	287,113
Jul 3, 2025	53.11	53.18	52.36	53.01	52.56	0.45%	128,521
Jul 2, 2025	52.89	53.23	51.92	52.77	52.32	-0.42%	324,740
Jul 1, 2025	50.10	53.49	50.10	52.99	52.54	5.77%	349,990
Jun 30, 2025	50.88	51.03	50.01	50.10	49.67	-1.12%	473,704
Jun 27, 2025	50.60	51.85	50.13	50.67	50.24	0.24%	475,040
Jun 26, 2025	50.63	51.00	50.29	50.55	50.12	0.66%	187,632
Jun 25, 2025	50.77	50.92	50.17	50.22	49.79	-1.61%	250,757
Jun 24, 2025	51.23	52.47	50.91	51.04	50.60	0.53%	256,770
Jun 23, 2025	50.00	50.87	49.93	50.77	50.34	1.26%	270,707
Jun 20, 2025	50.26	50.47	50.07	50.14	49.71	-0.08%	846,596
Jun 18, 2025	50.49	50.97	50.01	50.18	49.75	-0.83%	351,488
Jun 17, 2025	51.43	52.02	50.48	50.60	50.17	-1.71%	219,644
Jun 16, 2025	51.31	51.97	51.20	51.48	51.04	1.50%	235,695
Jun 13, 2025	51.94	52.18	50.37	50.72	50.29	-3.78%	259,535
Jun 12, 2025	52.48	52.80	52.06	52.71	52.26	-0.17%	166,089
Jun 11, 2025	53.40	53.72	52.60	52.80	52.35	-0.43%	202,593
Jun 10, 2025	54.20	54.20	53.03	53.03	52.58	-1.56%	169,858
Jun 9, 2025	54.21	54.31	53.56	53.87	53.41	0.09%	239,419
Jun 6, 2025	54.04	54.21	53.35	53.82	53.36	1.11%	152,122
Jun 5, 2025	53.10	53.72	52.50	53.23	52.77	0.21%	166,947
Jun 4, 2025	53.40	53.75	53.09	53.12	52.67	-0.21%	183,720
Jun 3, 2025	52.34	53.63	52.07	53.23	52.77	0.89%	262,596
Jun 2, 2025	52.74	53.08	51.55	52.76	52.31	-0.40%	372,727
May 30, 2025	54.89	54.89	52.83	52.97	52.52	-4.13%	418,004
May 29, 2025	54.90	55.70	54.73	55.25	54.78	1.47%	229,174
May 28, 2025	55.35	55.44	54.32	54.45	53.98	-2.03%	324,423
May 27, 2025	54.87	55.76	54.32	55.58	55.10	2.57%	268,363
May 23, 2025	54.59	54.87	54.06	54.19	53.73	-2.62%	322,743
May 22, 2025	56.12	56.40	55.56	55.65	55.17	-0.91%	297,500
May 21, 2025	56.32	57.30	55.98	56.16	55.68	-2.53%	293,131
May 20, 2025	56.14	57.65	56.12	57.62	57.13	1.96%	368,848
May 19, 2025	55.10	56.94	55.04	56.51	56.03	0.53%	289,383
May 16, 2025	56.13	56.68	56.00	56.21	55.73	0.50%	258,852
May 15, 2025	56.11	56.78	55.66	55.93	55.45	-1.03%	324,618
May 14, 2025	55.55	56.58	55.55	56.51	56.03	0.96%	383,810
May 13, 2025	53.70	56.11	53.04	55.97	55.49	5.80%	383,594
May 12, 2025	54.83	56.47	52.52	52.90	52.45	0.49%	696,163
May 9, 2025	57.76	57.77	51.60	52.64	52.19	-12.56%	751,489
May 8, 2025	59.85	60.51	59.11	60.20	59.68	1.64%	325,761