Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	51.10	53.04	50.65	52.28	52.28	3.32%	368,695
Jan 12, 2026	50.02	51.01	49.49	50.60	50.60	0.12%	204,562
Jan 9, 2026	48.78	50.69	48.64	50.54	50.54	4.57%	287,761
Jan 8, 2026	46.71	49.57	46.71	48.33	48.33	2.59%	521,393
Jan 7, 2026	47.55	47.85	46.03	47.11	47.11	-0.86%	441,591
Jan 6, 2026	47.37	48.04	47.21	47.52	47.52	-0.86%	234,174
Jan 5, 2026	47.02	48.31	46.62	47.93	47.93	0.31%	232,264
Jan 2, 2026	48.14	48.36	46.93	47.78	47.33	-0.77%	255,455
Dec 31, 2025	48.42	48.68	48.09	48.15	47.70	-0.29%	200,763
Dec 30, 2025	48.29	48.72	47.78	48.29	47.84	-0.14%	195,424
Dec 29, 2025	48.97	49.20	48.15	48.36	47.90	-1.25%	208,953
Dec 26, 2025	48.52	49.11	48.41	48.97	48.51	0.02%	160,977
Dec 24, 2025	48.96	49.41	48.56	48.96	48.50	0.18%	138,674
Dec 23, 2025	48.99	49.20	48.29	48.87	48.41	-0.35%	212,751
Dec 22, 2025	49.79	50.85	49.01	49.04	48.58	-1.51%	272,479
Dec 19, 2025	50.56	50.81	49.60	49.79	49.32	-2.32%	1,716,212
Dec 18, 2025	51.74	51.94	50.68	50.97	50.49	-0.93%	419,989
Dec 17, 2025	50.78	51.86	50.78	51.45	50.97	0.27%	307,680
Dec 16, 2025	51.45	52.18	50.71	51.31	50.83	-0.27%	411,224
Dec 15, 2025	50.13	51.65	49.93	51.45	50.97	2.61%	498,087
Dec 12, 2025	49.92	50.36	49.63	50.14	49.67	0.64%	432,420
Dec 11, 2025	50.37	51.10	49.71	49.82	49.35	-0.82%	338,456
Dec 10, 2025	47.57	50.49	47.50	50.23	49.76	4.52%	560,383
Dec 9, 2025	47.81	48.76	47.81	48.06	47.61	-0.27%	211,402
Dec 8, 2025	49.27	49.36	48.00	48.19	47.74	-1.11%	232,446
Dec 5, 2025	47.71	49.65	47.44	48.73	48.27	1.82%	268,770
Dec 4, 2025	48.40	48.66	47.78	47.86	47.41	-0.68%	232,293
Dec 3, 2025	47.70	48.21	47.47	48.19	47.74	0.96%	248,047
Dec 2, 2025	47.93	48.08	46.81	47.73	47.28	-0.17%	239,642
Dec 1, 2025	47.19	48.02	46.61	47.81	47.36	0.93%	282,410
Nov 28, 2025	48.17	48.42	47.36	47.37	46.92	-1.02%	147,382
Nov 26, 2025	47.82	48.74	47.69	47.86	47.41	-0.35%	416,752
Nov 25, 2025	46.50	48.20	46.50	48.03	47.58	4.85%	499,508
Nov 24, 2025	46.25	46.63	45.55	45.81	45.38	-1.91%	368,040
Nov 21, 2025	45.10	47.01	45.00	46.70	46.26	4.40%	462,332
Nov 20, 2025	44.77	46.20	44.08	44.73	44.31	0.43%	451,693
Nov 19, 2025	45.23	45.94	44.46	44.54	44.12	-1.48%	503,365
Nov 18, 2025	45.92	46.00	43.98	45.21	44.78	-0.99%	529,881
Nov 17, 2025	46.51	46.85	45.30	45.66	45.23	1.81%	639,243
Nov 14, 2025	46.15	46.90	44.65	44.85	44.43	-3.47%	873,709
Nov 13, 2025	46.43	47.57	45.94	46.46	46.02	-0.79%	1,331,469
Nov 12, 2025	47.05	49.68	46.72	46.83	46.39	-0.21%	996,397
Nov 11, 2025	43.85	47.52	43.38	46.93	46.49	9.52%	891,859
Nov 10, 2025	43.20	43.38	41.60	42.85	42.45	-0.51%	516,126
Nov 7, 2025	41.94	44.16	39.55	43.07	42.66	-0.02%	932,723
Nov 6, 2025	40.31	43.89	39.71	43.08	42.67	6.00%	826,410
Nov 5, 2025	39.74	41.05	39.27	40.64	40.26	1.85%	342,760
Nov 4, 2025	39.03	40.08	38.60	39.90	39.52	1.68%	267,875
Nov 3, 2025	40.26	40.28	39.05	39.24	38.87	-3.35%	447,766
Oct 31, 2025	41.00	41.34	39.71	40.60	40.22	-1.12%	505,331