Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.25	39.91	38.97	39.34	39.34	-0.25%	928,501
Jun 25, 2026	40.15	40.80	38.69	39.44	39.44	-0.95%	212,147
Jun 24, 2026	38.85	40.05	38.82	39.82	39.82	3.51%	349,451
Jun 23, 2026	39.09	39.54	38.37	38.47	38.47	-0.77%	228,518
Jun 22, 2026	39.33	39.66	38.29	38.77	38.77	-2.24%	372,361
Jun 18, 2026	39.70	41.09	39.59	39.66	39.66	0.18%	529,045
Jun 17, 2026	40.44	41.26	39.53	39.59	39.59	-1.98%	238,941
Jun 16, 2026	41.04	41.76	40.18	40.39	40.39	-1.54%	272,834
Jun 15, 2026	42.00	42.26	40.86	41.02	41.02	-1.42%	238,010
Jun 12, 2026	42.05	42.16	41.47	41.61	41.61	0.02%	234,223
Jun 11, 2026	40.00	41.68	39.14	41.60	41.60	4.60%	322,683
Jun 10, 2026	40.35	40.78	38.98	39.77	39.77	-0.72%	388,783
Jun 9, 2026	39.26	40.28	38.74	40.06	40.06	3.57%	381,647
Jun 8, 2026	38.42	40.10	38.34	38.68	38.68	0.10%	377,278
Jun 5, 2026	38.71	39.22	38.02	38.64	38.64	-0.18%	211,921
Jun 4, 2026	39.26	39.60	38.52	38.71	38.71	0.28%	447,931
Jun 3, 2026	38.75	39.05	38.15	38.60	38.60	-0.39%	695,223
Jun 2, 2026	39.02	39.77	38.70	38.75	38.75	-1.02%	319,748
Jun 1, 2026	39.27	39.46	38.29	39.15	39.15	-0.31%	458,920
May 29, 2026	39.50	40.26	38.65	39.27	39.27	-0.38%	699,207
May 28, 2026	38.68	39.65	38.68	39.42	39.42	0.87%	391,878
May 27, 2026	38.26	39.42	38.26	39.08	39.08	2.73%	450,620
May 26, 2026	38.22	38.72	37.75	38.04	38.04	-0.16%	281,762
May 22, 2026	38.52	38.67	37.74	38.10	38.10	-0.18%	228,172
May 21, 2026	37.08	38.84	36.97	38.17	38.17	2.20%	391,765
May 20, 2026	35.83	37.60	35.53	37.35	37.35	4.30%	291,522
May 19, 2026	37.12	37.35	35.70	35.81	35.81	-4.10%	397,748
May 18, 2026	37.93	38.36	37.16	37.34	37.34	-0.19%	395,405
May 15, 2026	38.66	38.72	37.32	37.41	37.41	-3.33%	364,245
May 14, 2026	38.58	39.24	38.29	38.70	38.70	1.15%	261,267
May 13, 2026	40.17	40.18	38.22	38.26	38.26	-3.70%	352,105
May 12, 2026	41.14	41.25	39.73	39.73	39.73	-3.50%	326,566
May 11, 2026	41.06	42.61	39.81	41.17	41.17	0.17%	358,383
May 8, 2026	42.32	44.50	38.70	41.10	41.10	-5.95%	622,377
May 7, 2026	45.37	45.37	43.62	43.70	43.70	-2.52%	431,171
May 6, 2026	44.97	45.58	44.71	44.83	44.83	1.91%	220,409
May 5, 2026	42.44	44.39	41.76	43.99	43.99	4.39%	251,458
May 4, 2026	43.64	43.67	41.90	42.14	42.14	-3.46%	303,556
May 1, 2026	42.94	44.07	42.76	43.65	43.65	2.15%	432,421
Apr 30, 2026	42.88	43.60	41.68	42.73	42.73	-1.43%	443,792
Apr 29, 2026	43.50	43.87	42.46	43.35	43.35	-0.50%	400,686
Apr 28, 2026	43.83	44.24	43.07	43.57	43.57	1.35%	436,305
Apr 27, 2026	41.00	43.65	41.00	42.99	42.99	4.40%	518,030
Apr 24, 2026	40.76	41.38	39.61	41.18	41.18	0.10%	426,244
Apr 23, 2026	42.44	42.74	41.04	41.14	41.14	-2.81%	313,340
Apr 22, 2026	42.60	43.18	42.08	42.33	42.33	-0.05%	293,737
Apr 21, 2026	43.42	43.97	41.79	42.35	42.35	-2.42%	269,155
Apr 20, 2026	43.79	44.00	43.21	43.40	43.40	-0.55%	218,450
Apr 17, 2026	42.93	44.54	42.37	43.64	43.64	3.17%	348,860
Apr 16, 2026	42.49	42.67	41.89	42.30	42.30	-0.02%	223,466
Apr 15, 2026	42.74	42.74	41.68	42.31	42.31	-1.21%	155,811
Apr 14, 2026	43.00	43.47	42.33	42.83	42.83	-0.19%	138,229
Apr 13, 2026	42.10	42.96	41.39	42.91	42.91	1.39%	182,519
Apr 10, 2026	42.08	42.95	41.87	42.32	42.32	1.39%	207,407
Apr 9, 2026	40.99	41.85	40.74	41.74	41.74	0.43%	490,740
Apr 8, 2026	41.95	43.01	41.55	41.56	41.56	0.97%	429,795
Apr 7, 2026	41.17	41.42	40.27	41.16	41.16	-0.99%	363,510
Apr 6, 2026	42.45	42.65	41.67	42.02	41.57	-1.66%	275,553
Apr 2, 2026	42.26	42.96	41.24	42.73	42.27	0.02%	279,933
Apr 1, 2026	42.40	42.75	41.84	42.72	42.26	1.14%	258,614
Mar 31, 2026	41.87	42.44	41.26	42.24	41.79	1.88%	392,039
Mar 30, 2026	41.35	42.13	40.80	41.46	41.02	3.31%	443,442
Mar 27, 2026	40.38	40.38	39.42	40.13	39.70	-0.42%	268,720
Mar 26, 2026	40.38	41.53	40.19	40.30	39.87	-0.64%	502,621
Mar 25, 2026	39.60	40.60	39.55	40.56	40.13	3.52%	538,131
Mar 24, 2026	37.95	39.69	37.95	39.18	38.76	1.40%	300,463
Mar 23, 2026	38.14	39.51	37.45	38.64	38.23	4.12%	409,420
Mar 20, 2026	38.55	39.23	37.09	37.11	36.71	-4.28%	1,128,376
Mar 19, 2026	39.01	39.56	38.42	38.77	38.35	-2.24%	371,281
Mar 18, 2026	40.85	41.10	39.60	39.66	39.24	-4.02%	355,262
Mar 17, 2026	42.24	42.50	41.32	41.32	40.88	-1.60%	256,776
Mar 16, 2026	41.95	42.35	41.50	41.99	41.54	1.16%	351,145
Mar 13, 2026	42.18	43.52	41.51	41.51	41.07	-1.12%	395,693
Mar 12, 2026	43.25	43.75	41.82	41.98	41.53	-3.47%	380,933
Mar 11, 2026	43.44	44.05	42.87	43.49	43.02	-0.11%	199,637
Mar 10, 2026	42.37	43.94	42.04	43.54	43.07	1.28%	362,305
Mar 9, 2026	42.53	43.30	41.37	42.99	42.53	-1.58%	346,497
Mar 6, 2026	44.98	45.10	43.07	43.68	43.21	-3.21%	350,694
Mar 5, 2026	46.10	46.67	44.90	45.13	44.65	-3.15%	381,470
Mar 4, 2026	47.06	47.06	46.15	46.60	46.10	-1.12%	212,356
Mar 3, 2026	45.17	47.53	44.75	47.13	46.63	1.92%	257,051
Mar 2, 2026	45.44	46.52	44.57	46.24	45.74	-0.13%	356,487
Feb 27, 2026	45.73	46.58	45.10	46.30	45.80	-0.04%	337,498
Feb 26, 2026	45.59	46.45	44.83	46.32	45.82	1.11%	296,048
Feb 25, 2026	46.60	46.69	44.16	45.81	45.32	-0.97%	310,536
Feb 24, 2026	46.42	47.29	46.01	46.26	45.76	-0.60%	347,821
Feb 23, 2026	48.25	48.63	46.47	46.54	46.04	-4.44%	307,052
Feb 20, 2026	47.68	48.74	46.79	48.70	48.18	2.57%	360,403
Feb 19, 2026	47.57	47.87	46.73	47.48	46.97	-0.52%	391,125
Feb 18, 2026	47.18	48.97	47.18	47.73	47.22	1.29%	441,043
Feb 17, 2026	49.81	50.67	46.66	47.12	46.62	-8.27%	572,841
Feb 13, 2026	54.76	55.06	50.59	51.37	50.82	-6.16%	669,748
Feb 12, 2026	49.72	56.80	46.59	54.74	54.15	5.15%	910,090
Feb 11, 2026	51.73	52.17	51.05	52.06	51.50	0.95%	307,700
Feb 10, 2026	52.21	52.58	51.53	51.57	51.02	-0.15%	191,885
Feb 9, 2026	50.51	51.71	50.00	51.65	51.10	1.79%	173,057
Feb 6, 2026	49.87	51.10	49.56	50.74	50.20	2.09%	327,815
Feb 5, 2026	50.70	50.74	49.47	49.70	49.17	-2.11%	262,202
Feb 4, 2026	48.28	50.94	48.17	50.77	50.23	6.08%	317,572
Feb 3, 2026	48.46	50.66	47.53	47.86	47.35	-1.34%	377,074