Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.87	51.10	49.56	50.74	50.74	2.09%	327,805
Feb 5, 2026	50.70	50.74	49.47	49.70	49.70	-2.11%	261,720
Feb 4, 2026	48.28	50.94	48.17	50.77	50.77	6.08%	317,158
Feb 3, 2026	48.46	50.66	47.53	47.86	47.86	-1.34%	376,866
Feb 2, 2026	49.16	49.43	48.27	48.51	48.51	-0.88%	277,314
Jan 30, 2026	49.54	49.82	48.06	48.94	48.94	-1.39%	297,649
Jan 29, 2026	49.57	49.70	48.54	49.63	49.63	0.34%	203,976
Jan 28, 2026	50.40	50.80	49.42	49.46	49.46	-1.90%	152,724
Jan 27, 2026	50.14	50.62	49.04	50.42	50.42	0.20%	253,359
Jan 26, 2026	51.35	51.56	50.07	50.32	50.32	-1.43%	280,811
Jan 23, 2026	51.21	51.21	50.25	51.05	51.05	-0.62%	210,690
Jan 22, 2026	51.75	51.94	50.64	51.37	51.37	0.08%	229,462
Jan 21, 2026	50.25	51.84	50.02	51.33	51.33	2.37%	227,910
Jan 20, 2026	50.65	51.07	50.04	50.14	50.14	-1.71%	251,678
Jan 16, 2026	52.65	52.65	50.52	51.01	51.01	-2.41%	234,700
Jan 15, 2026	52.13	52.69	51.55	52.27	52.27	0.21%	211,886
Jan 14, 2026	52.13	53.29	51.74	52.16	52.16	-0.23%	215,233
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