Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	38.14	39.51	37.45	38.64	38.64	4.12%	409,128
Mar 20, 2026	38.55	39.23	37.09	37.11	37.11	-4.28%	1,092,889
Mar 19, 2026	39.01	39.56	38.42	38.77	38.77	-2.24%	370,291
Mar 18, 2026	40.85	41.10	39.60	39.66	39.66	-4.02%	355,262
Mar 17, 2026	42.24	42.50	41.32	41.32	41.32	-1.60%	256,776
Mar 16, 2026	41.95	42.35	41.50	41.99	41.99	1.16%	351,145
Mar 13, 2026	42.18	43.52	41.51	41.51	41.51	-1.12%	395,690
Mar 12, 2026	43.25	43.75	41.82	41.98	41.98	-3.47%	380,931
Mar 11, 2026	43.44	44.05	42.87	43.49	43.49	-0.11%	199,127
Mar 10, 2026	42.37	43.94	42.04	43.54	43.54	1.28%	333,700
Mar 9, 2026	42.53	43.30	41.37	42.99	42.99	-1.58%	346,497
Mar 6, 2026	44.98	45.10	43.07	43.68	43.68	-3.21%	350,519
Mar 5, 2026	46.10	46.67	44.90	45.13	45.13	-3.15%	381,470
Mar 4, 2026	47.06	47.06	46.15	46.60	46.60	-1.12%	209,040
Mar 3, 2026	45.17	47.53	44.75	47.13	47.13	1.92%	256,982
Mar 2, 2026	45.44	46.52	44.57	46.24	46.24	-0.13%	356,487
Feb 27, 2026	45.73	46.58	45.10	46.30	46.30	-0.04%	336,688
Feb 26, 2026	45.59	46.45	44.83	46.32	46.32	1.11%	295,558
Feb 25, 2026	46.60	46.69	44.16	45.81	45.81	-0.97%	310,521
Feb 24, 2026	46.42	47.29	46.01	46.26	46.26	-0.60%	257,490
Feb 23, 2026	48.25	48.63	46.47	46.54	46.54	-4.44%	307,052
Feb 20, 2026	47.68	48.74	46.79	48.70	48.70	2.57%	360,401
Feb 19, 2026	47.57	47.87	46.73	47.48	47.48	-0.52%	391,032
Feb 18, 2026	47.18	48.97	47.18	47.73	47.73	1.29%	441,043
Feb 17, 2026	49.81	50.67	46.66	47.12	47.12	-8.27%	572,824
Feb 13, 2026	54.76	55.06	50.59	51.37	51.37	-6.16%	669,328
Feb 12, 2026	49.72	56.80	46.59	54.74	54.74	5.15%	909,937
Feb 11, 2026	51.73	52.17	51.05	52.06	52.06	0.95%	307,633
Feb 10, 2026	52.21	52.58	51.53	51.57	51.57	-0.15%	191,521
Feb 9, 2026	50.51	51.71	50.00	51.65	51.65	1.79%	172,891
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