Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.02	40.04	39.44	39.44	39.44	-0.45%	-
Feb 19, 2026	40.06	40.06	39.62	39.62	39.62	1.85%	-
Feb 18, 2026	39.16	39.28	38.90	38.90	38.90	-8.21%	-
Feb 17, 2026	42.82	42.88	42.38	42.38	42.38	-1.44%	-
Feb 16, 2026	42.94	43.04	42.94	43.00	43.00	6.49%	-
Feb 12, 2026	43.56	43.56	40.38	40.38	40.38	-5.39%	-
Feb 11, 2026	42.94	42.94	42.68	42.68	42.68	0.57%	-
Feb 10, 2026	42.96	42.98	42.44	42.44	42.44	2.12%	-
Feb 9, 2026	42.44	42.44	41.56	41.56	41.56	0.63%	-
Feb 6, 2026	41.70	41.72	41.30	41.30	41.30	-1.57%	-
Feb 5, 2026	42.58	42.58	41.96	41.96	41.96	7.48%	-
Feb 4, 2026	40.14	40.14	39.04	39.04	39.04	-2.79%	-
Feb 3, 2026	40.66	40.66	40.16	40.16	40.16	-1.08%	-
Feb 2, 2026	40.54	40.68	40.54	40.60	40.60	-0.29%	-
Jan 30, 2026	40.90	40.90	40.72	40.72	40.72	0.74%	-
Jan 29, 2026	40.94	40.94	40.42	40.42	40.42	-1.99%	-
Jan 28, 2026	41.64	41.66	41.24	41.24	41.24	0.24%	-
Jan 27, 2026	41.94	41.98	41.14	41.14	41.14	-2.19%	-
Jan 26, 2026	42.64	42.64	42.06	42.06	42.06	-1.17%	-
Jan 23, 2026	43.34	43.34	42.56	42.56	42.56	-1.02%	-
Jan 22, 2026	43.50	43.62	43.00	43.00	43.00	2.58%	-
Jan 21, 2026	42.44	42.48	41.92	41.92	41.92	-1.13%	-
Jan 20, 2026	42.84	42.84	42.40	42.40	42.40	-1.53%	-
Jan 19, 2026	43.06	43.16	43.06	43.06	43.06	-2.14%	-
Jan 16, 2026	44.64	44.64	44.00	44.00	44.00	0.09%	-
Jan 15, 2026	44.36	44.38	43.96	43.96	43.96	0.64%	-
Jan 14, 2026	44.32	44.34	43.68	43.68	43.68	3.02%	-
Jan 13, 2026	42.92	42.92	42.40	42.40	42.40	0.81%	-
Jan 12, 2026	42.60	42.62	42.06	42.06	42.06	5.15%	-
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%	-