Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	45.17	45.45	45.17	45.45	-	-1.71%	19,691
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
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