Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.06	41.08	40.00	40.00	40.00	3.36%	-
Jan 8, 2026	39.84	39.86	38.70	38.70	38.70	-1.53%	-
Jan 7, 2026	40.40	40.40	39.30	39.30	39.30	-0.15%	-
Jan 6, 2026	40.46	40.46	39.36	39.36	39.36	0.72%	-
Jan 5, 2026	40.12	40.14	39.08	39.08	39.08	-1.21%	-
Jan 2, 2026	40.56	40.64	39.56	39.56	39.18	-2.71%	9
Dec 30, 2025	40.62	40.66	40.62	40.66	40.27	1.90%	-
Dec 29, 2025	41.16	41.16	39.90	39.90	39.51	-0.15%	-
Dec 23, 2025	41.18	41.22	39.96	39.96	39.57	-2.15%	-
Dec 22, 2025	42.10	42.10	40.84	40.84	40.44	-2.62%	-
Dec 19, 2025	43.04	43.10	41.94	41.94	41.53	-1.04%	-
Dec 18, 2025	43.38	43.42	42.38	42.38	41.97	6.00%	-
Dec 17, 2025	43.42	43.42	39.98	39.98	39.59	-5.13%	-
Dec 16, 2025	43.24	43.28	42.14	42.14	41.73	2.03%	-
Dec 15, 2025	42.44	42.48	41.30	41.30	40.90	0.83%	-
Dec 12, 2025	42.12	42.18	40.96	40.96	40.56	-0.58%	-
Dec 11, 2025	42.38	42.38	41.20	41.20	40.80	3.78%	-
Dec 10, 2025	40.88	40.90	39.70	39.70	39.32	-0.40%	-
Dec 9, 2025	41.02	41.02	39.86	39.86	39.47	-2.59%	-
Dec 8, 2025	41.00	41.00	40.92	40.92	40.52	1.94%	31
Dec 5, 2025	40.64	40.68	40.14	40.14	39.75	-0.64%	-
Dec 4, 2025	41.00	41.00	40.40	40.40	40.01	1.10%	-
Dec 3, 2025	40.68	40.72	39.96	39.96	39.57	-0.94%	-
Dec 2, 2025	40.72	40.76	40.34	40.34	39.95	1.66%	-
Dec 1, 2025	40.18	40.24	39.68	39.68	39.30	-1.15%	-
Nov 28, 2025	40.90	40.90	40.14	40.14	39.75	-1.81%	-
Nov 27, 2025	40.90	40.90	40.88	40.88	40.48	0.44%	-
Nov 26, 2025	41.18	41.20	40.70	40.70	40.31	4.90%	-
Nov 25, 2025	39.32	39.32	38.80	38.80	38.42	-2.17%	-
Nov 24, 2025	40.26	40.26	39.66	39.66	39.28	3.93%	-
Nov 21, 2025	38.38	38.56	38.16	38.16	37.79	0.10%	-
Nov 20, 2025	38.50	38.54	38.12	38.12	37.75	-0.37%	-
Nov 19, 2025	38.66	38.66	38.26	38.26	37.89	0.37%	-
Nov 18, 2025	38.84	38.90	38.12	38.12	37.75	-2.71%	-
Nov 17, 2025	38.34	39.18	38.34	39.18	38.80	0.98%	-
Nov 14, 2025	39.48	39.54	38.80	38.80	38.42	-1.32%	-
Nov 13, 2025	40.04	40.04	39.32	39.32	38.94	1.18%	-
Nov 12, 2025	38.86	38.86	38.86	38.86	38.48	7.53%	-
Nov 11, 2025	36.72	36.72	36.14	36.14	35.79	-1.47%	-
Nov 10, 2025	36.96	36.98	36.68	36.68	36.32	1.10%	-
Nov 7, 2025	37.06	37.06	36.28	36.28	35.93	5.16%	-
Nov 6, 2025	34.90	34.90	34.50	34.50	34.17	1.41%	-
Nov 5, 2025	34.42	34.46	34.02	34.02	33.69	2.47%	-
Nov 4, 2025	33.48	33.50	33.20	33.20	32.88	-3.99%	-
Nov 3, 2025	34.82	34.94	34.58	34.58	34.25	-1.03%	-
Oct 31, 2025	35.14	35.14	34.70	34.94	34.60	-	-
Oct 30, 2025	35.62	35.62	34.94	34.94	34.60	-2.35%	-
Oct 29, 2025	36.40	36.40	35.78	35.78	35.43	-1.05%	-
Oct 28, 2025	36.82	36.82	36.16	36.16	35.81	-1.69%	-
Oct 27, 2025	36.78	36.78	36.34	36.78	36.42	1.66%	-