Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.04	43.10	41.94	41.94	41.94	-1.04%	-
Dec 18, 2025	43.38	43.42	42.38	42.38	42.38	6.00%	-
Dec 17, 2025	43.42	43.42	39.98	39.98	39.98	-5.13%	-
Dec 16, 2025	43.24	43.28	42.14	42.14	42.14	2.03%	-
Dec 15, 2025	42.44	42.48	41.30	41.30	41.30	0.83%	-
Dec 12, 2025	42.12	42.18	40.96	40.96	40.96	-0.58%	-
Dec 11, 2025	42.38	42.38	41.20	41.20	41.20	3.78%	-
Dec 10, 2025	40.88	40.90	39.70	39.70	39.70	-0.40%	-
Dec 9, 2025	41.02	41.02	39.86	39.86	39.86	-2.59%	-
Dec 8, 2025	41.00	41.00	40.92	40.92	40.92	1.94%	31
Dec 5, 2025	40.64	40.68	40.14	40.14	40.14	-0.64%	-
Dec 4, 2025	41.00	41.00	40.40	40.40	40.40	1.10%	-
Dec 3, 2025	40.68	40.72	39.96	39.96	39.96	-0.94%	-
Dec 2, 2025	40.72	40.76	40.34	40.34	40.34	1.66%	-
Dec 1, 2025	40.18	40.24	39.68	39.68	39.68	-1.15%	-
Nov 28, 2025	40.90	40.90	40.14	40.14	40.14	-1.81%	-
Nov 27, 2025	40.90	40.90	40.88	40.88	40.88	0.44%	-
Nov 26, 2025	41.18	41.20	40.70	40.70	40.70	4.90%	-
Nov 25, 2025	39.32	39.32	38.80	38.80	38.80	-2.17%	-
Nov 24, 2025	40.26	40.26	39.66	39.66	39.66	3.93%	-
Nov 21, 2025	38.38	38.56	38.16	38.16	38.16	0.10%	-
Nov 20, 2025	38.50	38.54	38.12	38.12	38.12	-0.37%	-
Nov 19, 2025	38.66	38.66	38.26	38.26	38.26	0.37%	-
Nov 18, 2025	38.84	38.90	38.12	38.12	38.12	-2.71%	-
Nov 17, 2025	38.34	39.18	38.34	39.18	39.18	0.98%	-
Nov 14, 2025	39.48	39.54	38.80	38.80	38.80	-1.32%	-
Nov 13, 2025	40.04	40.04	39.32	39.32	39.32	1.18%	-
Nov 12, 2025	38.86	38.86	38.86	38.86	38.86	7.53%	-
Nov 11, 2025	36.72	36.72	36.14	36.14	36.14	-1.47%	-
Nov 10, 2025	36.96	36.98	36.68	36.68	36.68	1.10%	-
Nov 7, 2025	37.06	37.06	36.28	36.28	36.28	5.16%	-
Nov 6, 2025	34.90	34.90	34.50	34.50	34.50	1.41%	-
Nov 5, 2025	34.42	34.46	34.02	34.02	34.02	2.47%	-
Nov 4, 2025	33.48	33.50	33.20	33.20	33.20	-3.99%	-
Nov 3, 2025	34.82	34.94	34.58	34.58	34.58	-1.03%	-
Oct 31, 2025	35.14	35.14	34.70	34.94	34.94	-	-
Oct 30, 2025	35.62	35.62	34.94	34.94	34.94	-2.35%	-
Oct 29, 2025	36.40	36.40	35.78	35.78	35.78	-1.05%	-
Oct 28, 2025	36.82	36.82	36.16	36.16	36.16	-1.69%	-
Oct 27, 2025	36.78	36.78	36.34	36.78	36.78	1.66%	-
Oct 24, 2025	37.22	37.22	36.18	36.18	36.18	1.01%	-
Oct 23, 2025	36.34	36.34	35.82	35.82	35.82	-0.33%	-
Oct 22, 2025	36.38	36.38	35.94	35.94	35.94	1.13%	-
Oct 21, 2025	35.90	35.90	35.54	35.54	35.54	-0.22%	-
Oct 20, 2025	35.80	35.80	35.62	35.62	35.62	1.25%	-
Oct 17, 2025	35.28	35.28	35.16	35.18	35.18	-2.98%	-
Oct 16, 2025	36.66	36.72	36.26	36.26	36.26	0.78%	-
Oct 15, 2025	36.34	36.34	35.98	35.98	35.98	1.52%	-
Oct 14, 2025	36.30	36.30	35.44	35.44	35.44	0.97%	-
Oct 13, 2025	35.48	35.56	35.10	35.10	35.10	-1.02%	-