Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	70.68	71.16	67.93	68.37	68.37	-1.85%	357,605
Feb 20, 2025	70.83	71.42	69.66	69.66	69.66	-2.25%	364,201
Feb 19, 2025	71.39	72.78	70.77	71.26	71.26	-2.26%	277,619
Feb 18, 2025	71.91	73.05	71.51	72.91	72.91	1.01%	323,019
Feb 14, 2025	71.81	72.18	70.41	72.18	72.18	0.53%	420,391
Feb 13, 2025	70.66	72.42	70.38	71.80	71.80	1.80%	425,834
Feb 12, 2025	73.68	74.35	67.15	70.53	70.53	-7.34%	512,674
Feb 11, 2025	76.05	77.24	75.86	76.12	76.12	-0.47%	201,925
Feb 10, 2025	77.49	77.73	76.24	76.48	76.48	-0.62%	176,699
Feb 7, 2025	78.07	78.50	76.78	76.96	76.96	-1.95%	183,935
Feb 6, 2025	79.25	79.25	77.45	78.49	78.49	0.19%	164,385
Feb 5, 2025	76.94	78.85	76.49	78.34	78.34	1.89%	205,626
Feb 4, 2025	77.36	78.25	76.79	76.89	76.89	-1.21%	171,719
Feb 3, 2025	78.30	79.27	77.38	77.83	77.83	-2.83%	204,734
Jan 31, 2025	80.73	81.52	79.47	80.10	80.10	-1.35%	259,601
Jan 30, 2025	81.32	82.04	80.77	81.20	81.20	1.15%	219,248
Jan 29, 2025	78.96	80.59	78.91	80.28	80.28	1.06%	192,982
Jan 28, 2025	78.83	79.78	78.21	79.44	79.44	0.15%	214,958
Jan 27, 2025	80.00	80.59	79.09	79.32	79.32	-2.23%	209,247
Jan 24, 2025	80.92	81.70	80.58	81.13	81.13	-0.32%	156,086
Jan 23, 2025	80.47	81.49	80.06	81.39	81.39	0.43%	213,006
Jan 22, 2025	81.42	81.94	80.29	81.04	81.04	-1.00%	254,438
Jan 21, 2025	79.37	82.06	79.24	81.86	81.86	4.75%	271,102
Jan 17, 2025	80.36	80.71	77.59	78.15	78.15	-1.40%	366,909
Jan 16, 2025	80.51	80.66	79.05	79.26	79.26	-1.44%	186,323
Jan 15, 2025	80.50	81.77	79.70	80.42	80.42	2.49%	289,331
Jan 14, 2025	78.79	80.20	77.73	78.47	78.47	0.84%	357,558
Jan 13, 2025	74.50	78.71	73.68	77.82	77.82	3.35%	364,061
Jan 10, 2025	76.00	76.11	74.74	75.30	75.30	-2.54%	285,607
Jan 8, 2025	75.83	77.65	75.15	77.26	77.26	0.98%	403,405
Jan 7, 2025	78.72	79.48	75.95	76.51	76.51	-2.99%	490,894
Jan 6, 2025	79.56	81.02	78.73	78.87	78.87	-0.71%	203,654
Jan 3, 2025	80.16	80.35	78.55	79.43	78.98	0.13%	161,288
Jan 2, 2025	79.75	81.03	78.95	79.33	78.88	0.39%	335,530
Dec 31, 2024	79.65	80.83	78.56	79.02	78.57	0.59%	364,810
Dec 30, 2024	79.29	79.32	78.01	78.56	78.11	-1.13%	179,910
Dec 27, 2024	81.04	81.37	78.74	79.46	79.01	-2.85%	1,200,008
Dec 26, 2024	81.74	81.99	80.71	81.79	81.33	-0.24%	367,331
Dec 24, 2024	81.90	82.17	80.71	81.99	81.53	0.60%	85,401
Dec 23, 2024	80.99	82.86	79.59	81.50	81.04	0.51%	575,145
Dec 20, 2024	78.14	81.18	77.98	81.09	80.63	2.54%	2,084,682
Dec 19, 2024	80.77	81.37	78.56	79.08	78.63	-0.57%	416,063
Dec 18, 2024	87.31	87.33	78.99	79.53	79.08	-7.77%	427,833
Dec 17, 2024	87.47	88.02	85.55	86.23	85.74	-2.16%	272,599
Dec 16, 2024	87.35	88.86	86.63	88.13	87.63	0.41%	225,429
Dec 13, 2024	88.80	88.80	86.72	87.77	87.27	-1.61%	196,881
Dec 12, 2024	90.03	90.06	87.79	89.21	88.70	-0.08%	152,704
Dec 11, 2024	88.40	89.79	86.45	89.28	88.77	-0.21%	411,782
Dec 10, 2024	90.86	91.54	88.59	89.47	88.96	-1.98%	254,587
Dec 9, 2024	91.35	92.90	90.86	91.28	90.76	0.72%	187,109
Dec 6, 2024	90.61	90.69	88.65	90.63	90.12	1.68%	195,625
Dec 5, 2024	89.66	89.78	88.00	89.13	88.62	-0.50%	171,829
Dec 4, 2024	91.50	92.46	89.44	89.58	89.07	-2.54%	246,354
Dec 3, 2024	93.37	93.79	90.51	91.91	91.39	-1.32%	197,249
Dec 2, 2024	92.70	93.22	91.41	93.14	92.61	0.92%	247,103
Nov 29, 2024	92.24	92.75	91.44	92.29	91.77	1.13%	120,587
Nov 27, 2024	94.97	95.26	90.61	91.26	90.74	-3.38%	281,912
Nov 26, 2024	94.48	94.72	92.03	94.45	93.91	-0.91%	359,288
Nov 25, 2024	92.03	96.42	92.03	95.32	94.78	4.86%	336,508
Nov 22, 2024	89.03	91.17	88.58	90.90	90.38	2.48%	243,513
Nov 21, 2024	87.86	89.30	87.46	88.70	88.20	1.51%	158,855
Nov 20, 2024	86.83	88.06	86.33	87.38	86.88	0.78%	212,382
Nov 19, 2024	84.92	86.70	84.14	86.70	86.21	1.38%	297,130
Nov 18, 2024	85.45	85.92	84.17	85.52	85.04	1.10%	274,384
Nov 15, 2024	85.15	85.86	83.56	84.59	84.11	0.43%	341,209
Nov 14, 2024	80.94	84.73	79.77	84.23	83.75	3.51%	479,700
Nov 13, 2024	88.13	88.83	81.32	81.37	80.91	-8.38%	431,923
Nov 12, 2024	93.00	93.12	87.15	88.81	88.31	-6.95%	395,282
Nov 11, 2024	97.17	98.02	95.03	95.44	94.90	-0.26%	315,028
Nov 8, 2024	93.24	95.74	92.98	95.69	95.15	2.83%	312,219
Nov 7, 2024	93.96	94.61	92.77	93.06	92.53	-1.31%	173,233
Nov 6, 2024	93.74	95.12	92.40	94.30	93.77	7.29%	340,364
Nov 5, 2024	85.93	88.46	85.93	87.89	87.39	2.98%	239,522
Nov 4, 2024	84.07	86.11	84.07	85.35	84.87	0.41%	133,466
Nov 1, 2024	85.47	87.27	84.56	85.00	84.52	-0.02%	152,152
Oct 31, 2024	84.81	86.57	81.58	85.02	84.54	-0.54%	348,216
Oct 30, 2024	84.65	86.91	84.65	85.48	85.00	0.42%	151,364
Oct 29, 2024	84.53	85.30	83.76	85.12	84.64	-0.55%	232,872
Oct 28, 2024	85.22	86.14	84.79	85.59	85.10	0.48%	209,358
Oct 25, 2024	87.51	87.67	84.97	85.18	84.70	-2.07%	198,473
Oct 24, 2024	84.88	87.45	84.50	86.98	86.49	3.04%	216,442
Oct 23, 2024	83.35	85.26	83.35	84.41	83.93	0.39%	120,052
Oct 22, 2024	84.13	85.19	83.67	84.08	83.60	-0.76%	134,701
Oct 21, 2024	86.22	86.22	84.65	84.72	84.24	-1.72%	129,634
Oct 18, 2024	87.39	87.39	85.50	86.20	85.71	-0.89%	195,795
Oct 17, 2024	86.69	87.21	85.56	86.97	86.48	0.87%	166,486
Oct 16, 2024	86.34	86.94	85.61	86.22	85.73	1.16%	199,739
Oct 15, 2024	85.21	86.43	84.00	85.23	84.75	1.16%	230,521
Oct 14, 2024	83.87	84.25	82.82	84.25	83.77	0.66%	135,854
Oct 11, 2024	81.90	84.14	81.82	83.70	83.23	2.04%	185,200
Oct 10, 2024	80.96	82.19	80.96	82.03	81.57	0.27%	147,197
Oct 9, 2024	81.40	82.86	81.05	81.81	81.35	-0.37%	145,574
Oct 8, 2024	83.50	83.50	80.95	82.11	81.64	-0.47%	127,355
Oct 7, 2024	81.94	82.81	80.65	82.50	82.03	-0.30%	199,564
Oct 4, 2024	82.55	83.07	81.57	82.75	82.28	1.90%	178,547
Oct 3, 2024	81.12	82.01	80.62	81.21	80.75	-0.71%	154,697
Oct 2, 2024	83.11	83.71	81.70	81.79	80.88	-1.59%	226,839
Oct 1, 2024	85.80	85.80	82.44	83.11	82.18	-3.19%	345,351
Sep 30, 2024	84.74	87.11	84.47	85.85	84.89	1.31%	614,451
Sep 27, 2024	83.92	85.44	83.38	84.74	83.80	2.59%	254,928