Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	44.99	45.00	43.11	43.33	43.33	-3.02%	351,303
Aug 14, 2025	45.26	45.26	44.15	44.68	44.68	-2.21%	525,881
Aug 13, 2025	44.05	46.05	44.04	45.69	45.69	3.56%	513,386
Aug 12, 2025	42.41	44.58	42.12	44.12	44.12	4.30%	591,695
Aug 11, 2025	40.14	42.88	40.02	42.30	42.30	4.70%	762,593
Aug 8, 2025	38.45	41.80	37.52	40.40	40.40	-15.55%	1,240,952
Aug 7, 2025	47.96	48.52	47.64	47.84	47.84	0.93%	548,012
Aug 6, 2025	46.56	47.53	46.18	47.40	47.40	0.94%	246,843
Aug 5, 2025	45.87	47.22	45.57	46.96	46.96	2.38%	289,297
Aug 4, 2025	45.41	46.20	45.13	45.87	45.87	1.37%	295,099
Aug 1, 2025	45.54	45.95	44.49	45.25	45.25	-1.78%	387,743
Jul 31, 2025	46.40	46.89	45.66	46.07	46.07	-1.41%	433,495
Jul 30, 2025	48.40	48.41	46.37	46.73	46.73	-2.91%	342,925
Jul 29, 2025	48.61	48.94	47.60	48.13	48.13	-0.76%	239,666
Jul 28, 2025	49.23	49.51	48.42	48.50	48.50	-2.14%	260,198
Jul 25, 2025	49.01	49.63	49.01	49.56	49.56	1.16%	177,647
Jul 24, 2025	49.46	49.92	48.95	48.99	48.99	-2.14%	199,543
Jul 23, 2025	49.62	50.19	49.20	50.06	50.06	2.29%	207,393
Jul 22, 2025	48.19	49.31	47.98	48.94	48.94	2.09%	289,471
Jul 21, 2025	49.12	49.62	47.85	47.94	47.94	-1.88%	290,127
Jul 18, 2025	50.63	50.83	48.67	48.86	48.86	-3.30%	393,959
Jul 17, 2025	50.57	51.24	50.48	50.53	50.53	-0.12%	300,052
Jul 16, 2025	50.09	50.95	49.72	50.59	50.59	0.96%	279,748
Jul 15, 2025	51.13	51.23	50.03	50.11	50.11	-0.97%	451,087
Jul 14, 2025	50.72	50.87	50.20	50.60	50.60	-0.76%	289,614
Jul 11, 2025	52.27	52.27	50.90	50.99	50.99	-3.81%	225,282
Jul 10, 2025	51.51	53.39	51.30	53.01	53.01	2.40%	255,976
Jul 9, 2025	52.12	52.39	51.14	51.77	51.77	-0.54%	243,083
Jul 8, 2025	51.27	52.63	51.03	52.05	52.05	1.03%	263,900
Jul 7, 2025	52.40	52.96	51.36	51.52	51.08	-2.81%	287,113
Jul 3, 2025	53.11	53.18	52.36	53.01	52.56	0.45%	128,521
Jul 2, 2025	52.89	53.23	51.92	52.77	52.32	-0.42%	324,740
Jul 1, 2025	50.10	53.49	50.10	52.99	52.54	5.77%	349,990
Jun 30, 2025	50.88	51.03	50.01	50.10	49.67	-1.12%	473,704
Jun 27, 2025	50.60	51.85	50.13	50.67	50.24	0.24%	475,040
Jun 26, 2025	50.63	51.00	50.29	50.55	50.12	0.66%	187,632
Jun 25, 2025	50.77	50.92	50.17	50.22	49.79	-1.61%	250,757
Jun 24, 2025	51.23	52.47	50.91	51.04	50.60	0.53%	256,770
Jun 23, 2025	50.00	50.87	49.93	50.77	50.34	1.26%	270,707
Jun 20, 2025	50.26	50.47	50.07	50.14	49.71	-0.08%	846,596
Jun 18, 2025	50.49	50.97	50.01	50.18	49.75	-0.83%	351,488
Jun 17, 2025	51.43	52.02	50.48	50.60	50.17	-1.71%	219,644
Jun 16, 2025	51.31	51.97	51.20	51.48	51.04	1.50%	235,695
Jun 13, 2025	51.94	52.18	50.37	50.72	50.29	-3.78%	259,535
Jun 12, 2025	52.48	52.80	52.06	52.71	52.26	-0.17%	166,089
Jun 11, 2025	53.40	53.72	52.60	52.80	52.35	-0.43%	202,593
Jun 10, 2025	54.20	54.20	53.03	53.03	52.58	-1.56%	169,858
Jun 9, 2025	54.21	54.31	53.56	53.87	53.41	0.09%	239,419
Jun 6, 2025	54.04	54.21	53.35	53.82	53.36	1.11%	152,122
Jun 5, 2025	53.10	53.72	52.50	53.23	52.77	0.21%	166,947