Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	50.88	51.03	50.73	50.51	-	-0.32%	11,717
Jun 27, 2025	50.60	51.85	50.13	50.67	50.67	0.24%	475,040
Jun 26, 2025	50.63	51.00	50.29	50.55	50.55	0.66%	187,632
Jun 25, 2025	50.77	50.92	50.17	50.22	50.22	-1.61%	250,757
Jun 24, 2025	51.23	52.47	50.91	51.04	51.04	0.53%	256,770
Jun 23, 2025	50.00	50.87	49.93	50.77	50.77	1.26%	270,707
Jun 20, 2025	50.26	50.47	50.07	50.14	50.14	-0.08%	846,596
Jun 18, 2025	50.49	50.97	50.01	50.18	50.18	-0.83%	351,488
Jun 17, 2025	51.43	52.02	50.48	50.60	50.60	-1.71%	219,644
Jun 16, 2025	51.31	51.97	51.20	51.48	51.48	1.50%	235,695
Jun 13, 2025	51.94	52.18	50.37	50.72	50.72	-3.78%	259,535
Jun 12, 2025	52.48	52.80	52.06	52.71	52.71	-0.17%	166,089
Jun 11, 2025	53.40	53.72	52.60	52.80	52.80	-0.43%	202,593
Jun 10, 2025	54.20	54.20	53.03	53.03	53.03	-1.56%	169,858
Jun 9, 2025	54.21	54.31	53.56	53.87	53.87	0.09%	239,419
Jun 6, 2025	54.04	54.21	53.35	53.82	53.82	1.11%	152,122
Jun 5, 2025	53.10	53.72	52.50	53.23	53.23	0.21%	166,947
Jun 4, 2025	53.40	53.75	53.09	53.12	53.12	-0.21%	183,720
Jun 3, 2025	52.34	53.63	52.07	53.23	53.23	0.89%	262,596
Jun 2, 2025	52.74	53.08	51.55	52.76	52.76	-0.40%	372,727
May 30, 2025	54.89	54.89	52.83	52.97	52.97	-4.13%	418,004
May 29, 2025	54.90	55.70	54.73	55.25	55.25	1.47%	229,174
May 28, 2025	55.35	55.44	54.32	54.45	54.45	-2.03%	324,423
May 27, 2025	54.87	55.76	54.32	55.58	55.58	2.57%	268,363
May 23, 2025	54.59	54.87	54.06	54.19	54.19	-2.62%	322,743
May 22, 2025	56.12	56.40	55.56	55.65	55.65	-0.91%	297,500
May 21, 2025	56.32	57.30	55.98	56.16	56.16	-2.53%	293,131
May 20, 2025	56.14	57.65	56.12	57.62	57.62	1.96%	368,848
May 19, 2025	55.10	56.94	55.04	56.51	56.51	0.53%	289,383
May 16, 2025	56.13	56.68	56.00	56.21	56.21	0.50%	258,852
May 15, 2025	56.11	56.78	55.66	55.93	55.93	-1.03%	324,618
May 14, 2025	55.55	56.58	55.55	56.51	56.51	0.96%	383,810
May 13, 2025	53.70	56.11	53.04	55.97	55.97	5.80%	383,594
May 12, 2025	54.83	56.47	52.52	52.90	52.90	0.49%	696,163
May 9, 2025	57.76	57.77	51.60	52.64	52.64	-12.56%	751,489
May 8, 2025	59.85	60.51	59.11	60.20	60.20	1.64%	325,761
May 7, 2025	59.85	59.85	58.53	59.23	59.23	0.22%	212,082
May 6, 2025	59.10	59.48	58.46	59.10	59.10	-0.52%	222,011
May 5, 2025	59.14	60.36	59.14	59.41	59.41	-1.26%	227,777
May 2, 2025	60.31	61.31	59.47	60.17	60.17	1.81%	193,332
May 1, 2025	59.42	60.08	58.74	59.10	59.10	-0.87%	251,129
Apr 30, 2025	58.91	59.82	58.34	59.62	59.62	-1.45%	370,448
Apr 29, 2025	59.63	60.99	59.63	60.50	60.50	0.45%	249,885
Apr 28, 2025	59.56	60.59	59.33	60.23	60.23	1.11%	254,489
Apr 25, 2025	59.47	59.61	58.44	59.57	59.57	-1.39%	226,478
Apr 24, 2025	59.28	60.59	59.06	60.41	60.41	1.96%	504,593
Apr 23, 2025	61.71	62.06	58.88	59.25	59.25	-0.92%	252,211
Apr 22, 2025	59.27	59.97	58.46	59.80	59.80	2.86%	605,047
Apr 21, 2025	59.93	60.24	57.52	58.14	58.14	-4.26%	291,653
Apr 17, 2025	59.43	61.05	59.28	60.73	60.73	2.10%	323,125