Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	48.17	48.42	47.36	47.36	47.36	-1.04%	104,196
Nov 26, 2025	47.82	48.74	47.69	47.86	47.86	-0.35%	414,908
Nov 25, 2025	46.50	48.20	46.50	48.03	48.03	4.85%	451,078
Nov 24, 2025	46.25	46.63	45.55	45.81	45.81	-1.91%	367,704
Nov 21, 2025	45.10	47.01	45.00	46.70	46.70	4.40%	462,332
Nov 20, 2025	44.77	46.20	44.08	44.73	44.73	0.43%	451,693
Nov 19, 2025	45.23	45.94	44.46	44.54	44.54	-1.48%	503,365
Nov 18, 2025	45.92	46.00	43.98	45.21	45.21	-0.99%	529,881
Nov 17, 2025	46.51	46.85	45.30	45.66	45.66	1.81%	639,243
Nov 14, 2025	46.15	46.90	44.65	44.85	44.85	-3.47%	873,709
Nov 13, 2025	46.43	47.57	45.94	46.46	46.46	-0.79%	1,331,469
Nov 12, 2025	47.05	49.68	46.72	46.83	46.83	-0.21%	996,397
Nov 11, 2025	43.85	47.52	43.38	46.93	46.93	9.52%	891,859
Nov 10, 2025	43.20	43.38	41.60	42.85	42.85	-0.51%	516,126
Nov 7, 2025	41.94	44.16	39.55	43.07	43.07	-0.02%	932,723
Nov 6, 2025	40.31	43.89	39.71	43.08	43.08	6.00%	826,410
Nov 5, 2025	39.74	41.05	39.27	40.64	40.64	1.85%	342,760
Nov 4, 2025	39.03	40.08	38.60	39.90	39.90	1.68%	267,875
Nov 3, 2025	40.26	40.28	39.05	39.24	39.24	-3.35%	447,766
Oct 31, 2025	41.00	41.34	39.71	40.60	40.60	-1.12%	505,331
Oct 30, 2025	41.15	41.60	40.67	41.06	41.06	-1.63%	287,760
Oct 29, 2025	42.34	42.90	41.55	41.74	41.74	-2.66%	252,970
Oct 28, 2025	43.04	43.34	42.58	42.88	42.88	-1.13%	204,440
Oct 27, 2025	42.88	43.86	42.88	43.37	43.37	1.14%	331,755
Oct 24, 2025	44.03	44.03	42.61	42.88	42.88	-1.45%	261,736
Oct 23, 2025	42.44	43.57	42.04	43.51	43.51	2.21%	340,552
Oct 22, 2025	42.47	43.04	42.01	42.57	42.57	-0.02%	364,433
Oct 21, 2025	42.22	42.90	42.10	42.58	42.58	0.92%	161,083
Oct 20, 2025	42.18	42.27	41.69	42.19	42.19	0.45%	202,206
Oct 17, 2025	41.90	42.74	41.61	42.00	42.00	0.07%	225,183
Oct 16, 2025	43.10	43.52	41.62	41.97	41.97	-2.55%	234,394
Oct 15, 2025	42.71	43.58	42.51	43.07	43.07	1.17%	387,919
Oct 14, 2025	42.19	42.98	42.08	42.57	42.57	-0.07%	184,931
Oct 13, 2025	41.77	42.92	41.77	42.60	42.60	3.40%	294,423
Oct 10, 2025	42.26	42.46	41.20	41.20	41.20	-1.55%	275,879
Oct 9, 2025	43.07	43.27	41.85	41.85	41.85	-3.06%	270,759
Oct 8, 2025	42.90	43.24	42.39	43.17	43.17	1.12%	226,696
Oct 7, 2025	43.80	44.30	42.68	42.69	42.69	-1.66%	340,202
Oct 6, 2025	44.43	44.54	43.11	43.41	43.41	-3.02%	393,514
Oct 3, 2025	44.41	45.62	44.06	44.76	44.76	-0.09%	420,282
Oct 2, 2025	43.18	44.87	43.18	44.80	44.35	3.06%	544,443
Oct 1, 2025	44.29	44.70	43.46	43.47	43.03	-1.70%	518,327
Sep 30, 2025	43.31	44.22	42.87	44.22	43.78	2.12%	472,375
Sep 29, 2025	43.14	43.48	42.53	43.30	42.87	0.56%	292,557
Sep 26, 2025	42.80	43.14	42.40	43.06	42.63	1.03%	218,488
Sep 25, 2025	42.55	43.06	42.11	42.62	42.19	-0.33%	290,190
Sep 24, 2025	43.50	44.01	42.74	42.76	42.33	-1.45%	315,231
Sep 23, 2025	43.26	44.20	43.09	43.39	42.95	0.81%	322,285
Sep 22, 2025	43.75	43.86	42.98	43.04	42.61	-1.62%	421,300
Sep 19, 2025	45.30	45.35	43.55	43.75	43.31	-3.36%	1,113,558