Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	57.79	60.50	57.79	59.48	59.48	-0.62%	321,371
Apr 15, 2025	59.56	60.45	59.24	59.85	59.85	0.05%	239,785
Apr 14, 2025	61.41	61.47	58.90	59.82	59.82	-0.65%	300,806
Apr 11, 2025	58.89	60.81	57.69	60.21	60.21	2.21%	307,585
Apr 10, 2025	60.16	60.77	57.53	58.91	58.91	-4.83%	301,916
Apr 9, 2025	55.03	62.99	54.94	61.90	61.90	10.56%	447,001
Apr 8, 2025	59.97	60.65	55.19	55.99	55.99	-3.68%	341,108
Apr 7, 2025	57.32	61.97	56.01	58.13	57.67	-1.92%	410,067
Apr 4, 2025	59.76	59.92	57.11	59.27	58.80	-5.05%	348,756
Apr 3, 2025	65.00	66.13	62.31	62.42	61.92	-8.69%	253,878
Apr 2, 2025	67.05	68.42	66.83	68.36	67.82	1.24%	233,013
Apr 1, 2025	66.62	68.06	66.32	67.52	66.98	0.67%	285,088
Mar 31, 2025	65.90	67.57	65.40	67.07	66.54	-0.19%	414,077
Mar 28, 2025	66.98	67.43	66.15	67.20	66.66	0.46%	319,338
Mar 27, 2025	66.83	67.68	66.14	66.89	66.36	-0.48%	248,472
Mar 26, 2025	68.07	68.76	67.05	67.21	66.67	-1.34%	331,003