Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.10	33.18	31.58	32.48	32.48	-0.73%	361,395
Oct 1, 2026	32.79	33.73	31.75	33.17	32.72	1.50%	663,211
Sep 30, 2026	34.27	34.44	32.63	32.68	32.24	-3.94%	1,030,267
Sep 29, 2026	34.80	34.80	33.90	34.02	33.56	-2.74%	321,176
Sep 28, 2026	35.55	35.71	34.85	34.98	34.51	-2.73%	278,506
Sep 25, 2026	36.31	36.42	35.90	35.96	35.47	-	239,799
Sep 24, 2026	36.65	36.65	35.61	35.96	35.47	-1.86%	413,556
Sep 23, 2026	36.37	36.96	36.37	36.64	36.14	-0.62%	309,175
Sep 22, 2026	36.57	37.14	36.54	36.87	36.37	2.10%	291,967
Sep 21, 2026	35.74	36.40	35.34	36.11	35.62	1.52%	273,358
Sep 18, 2026	36.52	36.52	35.39	35.57	35.09	-3.34%	650,676
Sep 17, 2026	36.81	37.20	36.39	36.80	36.30	2.28%	251,658
Sep 16, 2026	36.00	36.49	35.50	35.98	35.49	3.12%	416,786
Sep 15, 2026	35.27	35.32	34.51	34.89	34.42	-1.02%	272,889
Sep 14, 2026	35.24	35.65	34.90	35.25	34.77	-0.11%	234,297
Sep 11, 2026	35.80	35.80	34.77	35.29	34.81	0.74%	218,420
Sep 10, 2026	35.39	35.54	34.51	35.03	34.55	-1.16%	205,437
Sep 9, 2026	35.60	35.85	34.84	35.44	34.96	0.14%	243,002
Sep 8, 2026	35.62	35.87	35.10	35.39	34.91	-1.61%	236,949
Sep 4, 2026	35.08	36.41	34.75	35.97	35.48	1.24%	200,585
Sep 3, 2026	36.18	36.33	34.96	35.53	35.05	-0.78%	230,876
Sep 2, 2026	34.83	36.29	34.79	35.81	35.32	3.74%	240,343
Sep 1, 2026	35.84	36.72	34.25	34.52	34.05	-3.90%	291,416
Aug 31, 2026	36.82	36.85	35.87	35.92	35.43	-1.24%	179,861
Aug 28, 2026	36.94	37.33	36.35	36.37	35.88	-0.63%	219,015
Aug 27, 2026	36.99	36.99	36.26	36.60	36.10	-0.25%	202,909
Aug 26, 2026	36.88	37.43	36.58	36.69	36.19	-0.54%	158,537
Aug 25, 2026	37.13	37.41	36.33	36.89	36.39	-0.05%	181,915
Aug 24, 2026	37.15	37.29	36.63	36.91	36.41	0.33%	179,882
Aug 21, 2026	37.42	37.42	36.50	36.79	36.29	0.19%	268,678
Aug 20, 2026	36.69	37.21	36.05	36.72	36.22	-1.21%	242,903
Aug 19, 2026	37.32	38.20	36.86	37.17	36.67	0.68%	240,995
Aug 18, 2026	36.63	37.20	36.33	36.92	36.42	1.35%	341,809
Aug 17, 2026	38.00	38.09	36.43	36.43	35.94	-5.11%	260,307
Aug 14, 2026	38.60	38.94	38.14	38.39	37.87	-1.34%	187,452
Aug 13, 2026	38.96	39.26	37.89	38.91	38.38	1.25%	279,314
Aug 12, 2026	39.64	40.15	38.43	38.43	37.91	-3.32%	440,013
Aug 11, 2026	39.93	40.94	39.75	39.75	39.21	-1.36%	260,786
Aug 10, 2026	40.14	41.10	39.74	40.30	39.75	-1.87%	293,445
Aug 7, 2026	39.27	41.85	38.77	41.07	40.51	8.71%	405,522
Aug 6, 2026	39.07	39.07	37.35	37.78	37.27	-2.45%	269,483
Aug 5, 2026	39.38	39.86	38.47	38.73	38.20	-1.65%	259,091
Aug 4, 2026	38.14	39.60	38.02	39.38	38.85	2.90%	266,888
Aug 3, 2026	38.39	38.92	37.67	38.27	37.75	2.30%	289,818
Jul 31, 2026	37.31	37.86	36.72	37.41	36.90	-0.32%	231,205
Jul 30, 2026	38.50	38.50	37.01	37.53	37.02	-1.88%	217,856
Jul 29, 2026	38.33	39.18	37.88	38.25	37.73	-1.72%	246,912
Jul 28, 2026	38.28	39.91	37.97	38.92	38.39	3.21%	259,797
Jul 27, 2026	38.43	38.89	37.47	37.71	37.20	-1.46%	294,889
Jul 24, 2026	36.95	38.56	36.44	38.27	37.75	2.05%	327,553