Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	54.83	56.47	52.52	52.90	52.90	0.49%	696,158
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
Mar 25, 2025	66.29	68.24	66.14	68.12	67.58	2.76%	666,622
Mar 24, 2025	66.77	67.10	65.56	66.29	65.76	1.42%	553,905
Mar 21, 2025	65.12	65.74	63.96	65.36	64.84	-0.68%	3,665,310
Mar 20, 2025	65.89	66.67	65.39	65.81	65.29	-1.04%	345,945
Mar 19, 2025	66.02	66.64	65.46	66.50	65.97	0.93%	395,700
Mar 18, 2025	65.56	66.31	65.03	65.89	65.37	0.43%	349,866
Mar 17, 2025	64.81	65.88	63.73	65.61	65.09	0.29%	605,934
Mar 14, 2025	64.48	65.52	63.96	65.42	64.90	2.80%	321,300
Mar 13, 2025	65.36	65.84	62.98	63.64	63.13	-1.94%	263,711
Mar 12, 2025	68.19	68.37	64.82	64.90	64.38	-2.84%	383,268
Mar 11, 2025	66.31	68.08	66.06	66.80	66.27	2.45%	351,211
Mar 10, 2025	66.16	66.92	64.75	65.20	64.68	-2.88%	351,850
Mar 7, 2025	68.00	68.48	66.08	67.13	66.60	-1.34%	293,624
Mar 6, 2025	68.50	69.42	67.39	68.04	67.50	-1.66%	317,512
Mar 5, 2025	67.63	69.30	67.49	69.19	68.64	2.58%	370,865
Mar 4, 2025	67.95	68.96	66.29	67.45	66.91	-2.44%	401,257
Mar 3, 2025	71.54	73.73	68.92	69.14	68.59	-2.76%	404,403