Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	36.95	38.56	36.44	38.27	38.27	2.05%	327,551
Jul 23, 2026	37.23	37.85	37.08	37.50	37.50	-1.06%	264,969
Jul 22, 2026	37.71	38.03	37.27	37.90	37.90	1.23%	299,645
Jul 21, 2026	37.64	37.90	36.54	37.44	37.44	0.59%	290,706
Jul 20, 2026	38.06	38.07	36.68	37.22	37.22	-2.92%	344,356
Jul 17, 2026	39.75	40.22	37.87	38.34	38.34	-3.08%	322,309
Jul 16, 2026	37.98	40.00	37.98	39.56	39.56	5.27%	304,869
Jul 15, 2026	38.30	39.24	37.58	37.58	37.58	-0.69%	288,279
Jul 14, 2026	37.46	38.98	36.87	37.84	37.84	-3.67%	379,359
Jul 13, 2026	39.48	39.98	38.80	39.28	39.28	0.26%	232,464
Jul 10, 2026	38.95	39.51	38.64	39.18	39.18	2.32%	313,642
Jul 9, 2026	37.98	38.75	37.65	38.29	38.29	0.50%	319,275
Jul 8, 2026	38.20	38.75	37.50	38.10	38.10	-1.60%	299,328
Jul 7, 2026	39.11	39.45	38.36	38.72	38.72	0.16%	249,843
Jul 6, 2026	38.50	39.13	37.47	39.11	38.66	1.48%	253,131
Jul 2, 2026	37.83	38.79	37.39	38.54	38.10	2.91%	256,847
Jul 1, 2026	37.87	38.45	37.36	37.45	37.02	-0.93%	310,537
Jun 30, 2026	37.72	38.08	36.83	37.80	37.37	0.75%	314,785
Jun 29, 2026	39.01	39.01	36.87	37.52	37.09	-4.63%	533,864
Jun 26, 2026	39.25	39.91	38.97	39.34	38.89	-0.25%	978,318
Jun 25, 2026	40.15	40.80	38.69	39.44	38.99	-0.95%	212,197
Jun 24, 2026	38.85	40.05	38.82	39.82	39.36	3.51%	352,226
Jun 23, 2026	39.09	39.54	38.37	38.47	38.03	-0.77%	228,518
Jun 22, 2026	39.33	39.66	38.29	38.77	38.32	-2.24%	372,430
Jun 18, 2026	39.70	41.09	39.59	39.66	39.20	0.18%	529,740
Jun 17, 2026	40.44	41.26	39.53	39.59	39.13	-1.98%	238,941
Jun 16, 2026	41.04	41.76	40.18	40.39	39.93	-1.54%	272,851
Jun 15, 2026	42.00	42.26	40.86	41.02	40.55	-1.42%	238,010
Jun 12, 2026	42.05	42.16	41.47	41.61	41.13	0.02%	256,729
Jun 11, 2026	40.00	41.68	39.14	41.60	41.12	4.60%	322,698
Jun 10, 2026	40.35	40.78	38.98	39.77	39.31	-0.72%	388,783
Jun 9, 2026	39.26	40.28	38.74	40.06	39.60	3.57%	381,647
Jun 8, 2026	38.42	40.10	38.34	38.68	38.23	0.10%	377,278
Jun 5, 2026	38.71	39.22	38.02	38.64	38.20	-0.18%	211,936
Jun 4, 2026	39.26	39.60	38.52	38.71	38.26	0.28%	447,931
Jun 3, 2026	38.75	39.05	38.15	38.60	38.16	-0.39%	695,223
Jun 2, 2026	39.02	39.77	38.70	38.75	38.30	-1.02%	320,483
Jun 1, 2026	39.27	39.46	38.29	39.15	38.70	-0.31%	458,920
May 29, 2026	39.50	40.26	38.65	39.27	38.82	-0.38%	733,000
May 28, 2026	38.68	39.65	38.68	39.42	38.97	0.87%	391,878
May 27, 2026	38.26	39.42	38.26	39.08	38.63	2.73%	463,867
May 26, 2026	38.22	38.72	37.75	38.04	37.60	-0.16%	281,762
May 22, 2026	38.52	38.67	37.74	38.10	37.66	-0.18%	228,454
May 21, 2026	37.08	38.84	36.97	38.17	37.73	2.20%	391,765
May 20, 2026	35.83	37.60	35.53	37.35	36.92	4.30%	293,406
May 19, 2026	37.12	37.35	35.70	35.81	35.40	-4.10%	397,748
May 18, 2026	37.93	38.36	37.16	37.34	36.91	-0.19%	395,410
May 15, 2026	38.66	38.72	37.32	37.41	36.98	-3.33%	364,245
May 14, 2026	38.58	39.24	38.29	38.70	38.25	1.15%	261,267
May 13, 2026	40.17	40.18	38.22	38.26	37.82	-3.70%	352,105