Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	44.43	44.54	43.11	43.41	43.41	-3.02%	392,165
Oct 3, 2025	44.41	45.62	44.06	44.76	44.76	-0.09%	420,282
Oct 2, 2025	43.18	44.87	43.18	44.80	44.35	3.06%	544,443
Oct 1, 2025	44.29	44.70	43.46	43.47	43.04	-1.70%	518,327
Sep 30, 2025	43.31	44.22	42.87	44.22	43.78	2.12%	472,375
Sep 29, 2025	43.14	43.48	42.53	43.30	42.87	0.56%	292,557
Sep 26, 2025	42.80	43.14	42.40	43.06	42.63	1.03%	218,488
Sep 25, 2025	42.55	43.06	42.11	42.62	42.20	-0.33%	290,190
Sep 24, 2025	43.50	44.01	42.74	42.76	42.33	-1.45%	315,231
Sep 23, 2025	43.26	44.20	43.09	43.39	42.96	0.81%	322,285
Sep 22, 2025	43.75	43.86	42.98	43.04	42.61	-1.62%	421,300
Sep 19, 2025	45.30	45.35	43.55	43.75	43.32	-3.36%	1,113,558
Sep 18, 2025	44.66	45.94	44.10	45.27	44.82	1.80%	355,793
Sep 17, 2025	46.00	46.75	44.47	44.47	44.03	-2.95%	443,005
Sep 16, 2025	44.33	46.00	43.93	45.82	45.36	3.67%	386,822
Sep 15, 2025	45.20	45.68	44.09	44.20	43.76	2.08%	367,020
Sep 12, 2025	43.56	43.61	42.64	43.30	42.87	-1.32%	248,089
Sep 11, 2025	43.36	44.03	43.17	43.88	43.44	1.50%	275,904
Sep 10, 2025	43.52	44.06	43.12	43.23	42.80	-1.17%	218,123
Sep 9, 2025	44.62	44.80	43.56	43.74	43.31	-2.06%	319,129
Sep 8, 2025	45.11	45.11	43.83	44.66	44.22	-1.59%	245,707
Sep 5, 2025	44.81	45.79	44.72	45.38	44.93	1.61%	346,350
Sep 4, 2025	44.31	44.67	43.85	44.66	44.22	1.32%	275,357
Sep 3, 2025	45.35	45.83	43.34	44.08	43.64	-2.80%	354,186
Sep 2, 2025	45.54	45.84	44.85	45.35	44.90	-1.69%	432,460
Aug 29, 2025	46.15	46.45	45.77	46.13	45.67	0.48%	366,341
Aug 28, 2025	45.73	45.98	45.07	45.91	45.45	1.59%	512,734
Aug 27, 2025	44.19	45.41	43.92	45.19	44.74	1.55%	787,580
Aug 26, 2025	44.59	45.19	44.26	44.50	44.06	-0.49%	713,303
Aug 25, 2025	44.46	44.96	44.20	44.72	44.28	0.27%	369,876
Aug 22, 2025	41.92	44.67	41.92	44.60	44.16	7.26%	557,529
Aug 21, 2025	43.04	43.48	40.23	41.58	41.17	-3.86%	838,643
Aug 20, 2025	43.54	43.78	43.08	43.25	42.82	-1.35%	356,001
Aug 19, 2025	43.99	44.83	43.37	43.84	43.40	0.16%	275,382
Aug 18, 2025	43.40	43.83	43.00	43.77	43.33	1.02%	495,053
Aug 15, 2025	44.99	45.00	43.11	43.33	42.90	-3.02%	351,304
Aug 14, 2025	45.26	45.26	44.15	44.68	44.24	-2.21%	525,881
Aug 13, 2025	44.05	46.05	44.04	45.69	45.24	3.56%	513,386
Aug 12, 2025	42.41	44.58	42.12	44.12	43.68	4.30%	591,695
Aug 11, 2025	40.14	42.88	40.02	42.30	41.88	4.70%	762,593
Aug 8, 2025	38.45	41.80	37.52	40.40	40.00	-15.55%	1,240,952
Aug 7, 2025	47.96	48.52	47.64	47.84	47.36	0.93%	548,012
Aug 6, 2025	46.56	47.53	46.18	47.40	46.93	0.94%	246,843
Aug 5, 2025	45.87	47.22	45.57	46.96	46.49	2.38%	289,297
Aug 4, 2025	45.41	46.20	45.13	45.87	45.41	1.37%	295,099
Aug 1, 2025	45.54	45.95	44.49	45.25	44.80	-1.78%	387,743
Jul 31, 2025	46.40	46.89	45.66	46.07	45.61	-1.41%	433,495
Jul 30, 2025	48.40	48.41	46.37	46.73	46.27	-2.91%	342,925
Jul 29, 2025	48.61	48.94	47.60	48.13	47.65	-0.76%	239,666
Jul 28, 2025	49.23	49.51	48.42	48.50	48.02	-2.14%	260,198