Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	44.33	45.83	43.93	45.76	-	3.53%	133,601
Sep 15, 2025	45.20	45.68	44.09	44.20	44.20	2.08%	367,020
Sep 12, 2025	43.56	43.61	42.64	43.30	43.30	-1.32%	248,089
Sep 11, 2025	43.36	44.03	43.17	43.88	43.88	1.50%	275,904
Sep 10, 2025	43.52	44.06	43.12	43.23	43.23	-1.17%	218,123
Sep 9, 2025	44.62	44.80	43.56	43.74	43.74	-2.06%	319,129
Sep 8, 2025	45.11	45.11	43.83	44.66	44.66	-1.59%	245,707
Sep 5, 2025	44.81	45.79	44.72	45.38	45.38	1.61%	346,350
Sep 4, 2025	44.31	44.67	43.85	44.66	44.66	1.32%	275,357
Sep 3, 2025	45.35	45.83	43.34	44.08	44.08	-2.80%	354,186
Sep 2, 2025	45.54	45.84	44.85	45.35	45.35	-1.69%	432,460
Aug 29, 2025	46.15	46.45	45.77	46.13	46.13	0.48%	366,341
Aug 28, 2025	45.73	45.98	45.07	45.91	45.91	1.59%	512,734
Aug 27, 2025	44.19	45.41	43.92	45.19	45.19	1.55%	787,580
Aug 26, 2025	44.59	45.19	44.26	44.50	44.50	-0.49%	713,303
Aug 25, 2025	44.46	44.96	44.20	44.72	44.72	0.27%	369,876
Aug 22, 2025	41.92	44.67	41.92	44.60	44.60	7.26%	557,529
Aug 21, 2025	43.04	43.48	40.23	41.58	41.58	-3.86%	838,643
Aug 20, 2025	43.54	43.78	43.08	43.25	43.25	-1.35%	356,001
Aug 19, 2025	43.99	44.83	43.37	43.84	43.84	0.16%	275,382
Aug 18, 2025	43.40	43.83	43.00	43.77	43.77	1.02%	495,053
Aug 15, 2025	44.99	45.00	43.11	43.33	43.33	-3.02%	351,304
Aug 14, 2025	45.26	45.26	44.15	44.68	44.68	-2.21%	525,881
Aug 13, 2025	44.05	46.05	44.04	45.69	45.69	3.56%	513,386
Aug 12, 2025	42.41	44.58	42.12	44.12	44.12	4.30%	591,695
Aug 11, 2025	40.14	42.88	40.02	42.30	42.30	4.70%	762,593
Aug 8, 2025	38.45	41.80	37.52	40.40	40.40	-15.55%	1,240,952
Aug 7, 2025	47.96	48.52	47.64	47.84	47.84	0.93%	548,012
Aug 6, 2025	46.56	47.53	46.18	47.40	47.40	0.94%	246,843
Aug 5, 2025	45.87	47.22	45.57	46.96	46.96	2.38%	289,297
Aug 4, 2025	45.41	46.20	45.13	45.87	45.87	1.37%	295,099
Aug 1, 2025	45.54	45.95	44.49	45.25	45.25	-1.78%	387,743
Jul 31, 2025	46.40	46.89	45.66	46.07	46.07	-1.41%	433,495
Jul 30, 2025	48.40	48.41	46.37	46.73	46.73	-2.91%	342,925
Jul 29, 2025	48.61	48.94	47.60	48.13	48.13	-0.76%	239,666
Jul 28, 2025	49.23	49.51	48.42	48.50	48.50	-2.14%	260,198
Jul 25, 2025	49.01	49.63	49.01	49.56	49.56	1.16%	177,647
Jul 24, 2025	49.46	49.92	48.95	48.99	48.99	-2.14%	199,543
Jul 23, 2025	49.62	50.19	49.20	50.06	50.06	2.29%	207,393
Jul 22, 2025	48.19	49.31	47.98	48.94	48.94	2.09%	289,471
Jul 21, 2025	49.12	49.62	47.85	47.94	47.94	-1.88%	290,127
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