Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	42.94	44.07	42.76	43.65	43.65	2.15%	429,596
Apr 30, 2026	42.88	43.60	41.68	42.73	42.73	-1.43%	443,791
Apr 29, 2026	43.50	43.87	42.46	43.35	43.35	-0.50%	400,686
Apr 28, 2026	43.83	44.24	43.07	43.57	43.57	1.35%	436,305
Apr 27, 2026	41.00	43.65	41.00	42.99	42.99	4.40%	518,019
Apr 24, 2026	40.76	41.38	39.61	41.18	41.18	0.10%	409,233
Apr 23, 2026	42.44	42.74	41.04	41.14	41.14	-2.81%	302,576
Apr 22, 2026	42.60	43.18	42.08	42.33	42.33	-0.05%	292,408
Apr 21, 2026	43.42	43.97	41.79	42.35	42.35	-2.42%	268,952
Apr 20, 2026	43.79	44.00	43.21	43.40	43.40	-0.55%	217,676
Apr 17, 2026	42.93	44.54	42.37	43.64	43.64	3.17%	348,240
Apr 16, 2026	42.49	42.67	41.89	42.30	42.30	-0.02%	223,456
Apr 15, 2026	42.74	42.74	41.68	42.31	42.31	-1.21%	155,811
Apr 14, 2026	43.00	43.47	42.33	42.83	42.83	-0.19%	136,990
Apr 13, 2026	42.10	42.96	41.39	42.91	42.91	1.39%	182,518
Apr 10, 2026	42.08	42.95	41.87	42.32	42.32	1.39%	207,406
Apr 9, 2026	40.99	41.85	40.74	41.74	41.74	0.43%	490,739
Apr 8, 2026	41.95	43.01	41.55	41.56	41.56	0.97%	429,793
Apr 7, 2026	41.17	41.42	40.27	41.16	41.16	-2.05%	363,510
Apr 6, 2026	42.45	42.65	41.67	42.02	41.57	-1.66%	275,210
Apr 2, 2026	42.26	42.96	41.24	42.73	42.27	0.02%	279,933
Apr 1, 2026	42.40	42.75	41.84	42.72	42.26	1.14%	258,614
Mar 31, 2026	41.87	42.44	41.26	42.24	41.79	1.88%	392,039
Mar 30, 2026	41.35	42.13	40.80	41.46	41.02	3.31%	443,442
Mar 27, 2026	40.38	40.38	39.42	40.13	39.70	-0.42%	268,720
Mar 26, 2026	40.38	41.53	40.19	40.30	39.87	-0.64%	502,621
Mar 25, 2026	39.60	40.60	39.55	40.56	40.13	3.52%	538,131
Mar 24, 2026	37.95	39.69	37.95	39.18	38.76	1.40%	300,463
Mar 23, 2026	38.14	39.51	37.45	38.64	38.23	4.12%	409,420
Mar 20, 2026	38.55	39.23	37.09	37.11	36.71	-4.28%	1,128,376
Mar 19, 2026	39.01	39.56	38.42	38.77	38.35	-2.24%	371,281
Mar 18, 2026	40.85	41.10	39.60	39.66	39.24	-4.02%	355,262
Mar 17, 2026	42.24	42.50	41.32	41.32	40.88	-1.60%	256,776
Mar 16, 2026	41.95	42.35	41.50	41.99	41.54	1.16%	351,145
Mar 13, 2026	42.18	43.52	41.51	41.51	41.07	-1.12%	395,693
Mar 12, 2026	43.25	43.75	41.82	41.98	41.53	-3.47%	380,933
Mar 11, 2026	43.44	44.05	42.87	43.49	43.02	-0.11%	199,637
Mar 10, 2026	42.37	43.94	42.04	43.54	43.07	1.28%	362,305
Mar 9, 2026	42.53	43.30	41.37	42.99	42.53	-1.58%	346,497
Mar 6, 2026	44.98	45.10	43.07	43.68	43.21	-3.21%	350,694
Mar 5, 2026	46.10	46.67	44.90	45.13	44.65	-3.15%	381,470
Mar 4, 2026	47.06	47.06	46.15	46.60	46.10	-1.12%	212,356
Mar 3, 2026	45.17	47.53	44.75	47.13	46.63	1.92%	257,051
Mar 2, 2026	45.44	46.52	44.57	46.24	45.74	-0.13%	356,487
Feb 27, 2026	45.73	46.58	45.10	46.30	45.80	-0.04%	337,498
Feb 26, 2026	45.59	46.45	44.83	46.32	45.82	1.11%	296,048
Feb 25, 2026	46.60	46.69	44.16	45.81	45.32	-0.97%	310,536
Feb 24, 2026	46.42	47.29	46.01	46.26	45.76	-0.60%	347,821
Feb 23, 2026	48.25	48.63	46.47	46.54	46.04	-4.44%	307,052
Feb 20, 2026	47.68	48.74	46.79	48.70	48.18	2.57%	360,403