Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 10, 2025	35.84	35.86	35.46	35.46	35.46	-2.37%	-
Oct 9, 2025	36.82	36.82	36.32	36.32	36.32	0.33%	-
Oct 8, 2025	36.44	36.44	36.20	36.20	36.20	-0.77%	-
Oct 7, 2025	36.74	36.76	36.48	36.48	36.48	-2.67%	-
Oct 6, 2025	37.94	37.98	37.48	37.48	37.48	1.35%	-
Oct 3, 2025	37.56	37.56	36.98	36.98	36.98	2.04%	-
Oct 2, 2025	36.66	36.66	36.24	36.24	35.86	-1.25%	-
Oct 1, 2025	36.96	37.04	36.70	36.70	36.31	1.72%	-
Sep 30, 2025	36.48	36.48	36.08	36.08	35.70	-0.17%	-
Sep 29, 2025	36.52	36.52	36.14	36.14	35.76	0.84%	-
Sep 26, 2025	36.20	36.24	35.84	35.84	35.46	1.07%	-
Sep 25, 2025	36.06	36.12	35.46	35.46	35.08	-2.10%	-
Sep 24, 2025	36.50	36.50	36.22	36.22	35.84	0.89%	-
Sep 23, 2025	36.16	36.20	35.90	35.90	35.52	-0.77%	-
Sep 22, 2025	36.84	36.84	36.18	36.18	35.80	-4.29%	-