Sylvamo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	47.57	47.87	46.73	47.48	46.97	-0.52%	391,125
Feb 18, 2026	47.18	48.97	47.18	47.73	47.22	1.29%	441,043
Feb 17, 2026	49.81	50.67	46.66	47.12	46.62	-8.27%	572,841
Feb 13, 2026	54.76	55.06	50.59	51.37	50.82	-6.16%	669,748
Feb 12, 2026	49.72	56.80	46.59	54.74	54.15	5.15%	910,090
Feb 11, 2026	51.73	52.17	51.05	52.06	51.50	0.95%	307,700
Feb 10, 2026	52.21	52.58	51.53	51.57	51.02	-0.15%	191,885
Feb 9, 2026	50.51	51.71	50.00	51.65	51.10	1.79%	173,057
Feb 6, 2026	49.87	51.10	49.56	50.74	50.20	2.09%	327,815
Feb 5, 2026	50.70	50.74	49.47	49.70	49.17	-2.11%	262,202
Feb 4, 2026	48.28	50.94	48.17	50.77	50.23	6.08%	317,572
Feb 3, 2026	48.46	50.66	47.53	47.86	47.35	-1.34%	377,074
Feb 2, 2026	49.16	49.43	48.27	48.51	47.99	-0.88%	277,656
Jan 30, 2026	49.54	49.82	48.06	48.94	48.42	-1.39%	297,818
Jan 29, 2026	49.57	49.70	48.54	49.63	49.10	0.34%	204,096
Jan 28, 2026	50.40	50.80	49.42	49.46	48.93	-1.90%	152,725
Jan 27, 2026	50.14	50.62	49.04	50.42	49.88	0.20%	253,735
Jan 26, 2026	51.35	51.56	50.07	50.32	49.78	-1.43%	280,833
Jan 23, 2026	51.21	51.21	50.25	51.05	50.50	-0.62%	210,802
Jan 22, 2026	51.75	51.94	50.64	51.37	50.82	0.08%	229,462
Jan 21, 2026	50.25	51.84	50.02	51.33	50.78	2.37%	227,929
Jan 20, 2026	50.65	51.07	50.04	50.14	49.60	-1.71%	251,808
Jan 16, 2026	52.65	52.65	50.52	51.01	50.46	-2.41%	234,704
Jan 15, 2026	52.13	52.69	51.55	52.27	51.71	0.21%	212,101
Jan 14, 2026	52.13	53.29	51.74	52.16	51.60	-0.23%	215,308
Jan 13, 2026	51.10	53.04	50.65	52.28	51.72	3.32%	368,695
Jan 12, 2026	50.02	51.01	49.49	50.60	50.06	0.12%	204,562
Jan 9, 2026	48.78	50.69	48.64	50.54	50.00	4.57%	287,761
Jan 8, 2026	46.71	49.57	46.71	48.33	47.81	2.59%	521,393
Jan 7, 2026	47.55	47.85	46.03	47.11	46.61	-0.86%	441,591
Jan 6, 2026	47.37	48.04	47.21	47.52	47.01	-0.86%	234,174
Jan 5, 2026	47.02	48.31	46.62	47.93	47.42	0.31%	232,264
Jan 2, 2026	48.14	48.36	46.93	47.78	46.82	-0.77%	255,455
Dec 31, 2025	48.42	48.68	48.09	48.15	47.19	-0.29%	200,763
Dec 30, 2025	48.29	48.72	47.78	48.29	47.32	-0.14%	195,424
Dec 29, 2025	48.97	49.20	48.15	48.36	47.39	-1.25%	208,953
Dec 26, 2025	48.52	49.11	48.41	48.97	47.99	0.02%	160,977
Dec 24, 2025	48.96	49.41	48.56	48.96	47.98	0.18%	138,674
Dec 23, 2025	48.99	49.20	48.29	48.87	47.89	-0.35%	212,751
Dec 22, 2025	49.79	50.85	49.01	49.04	48.06	-1.51%	272,479
Dec 19, 2025	50.56	50.81	49.60	49.79	48.79	-2.32%	1,716,212
Dec 18, 2025	51.74	51.94	50.68	50.97	49.95	-0.93%	419,989
Dec 17, 2025	50.78	51.86	50.78	51.45	50.42	0.27%	307,680
Dec 16, 2025	51.45	52.18	50.71	51.31	50.28	-0.27%	411,224
Dec 15, 2025	50.13	51.65	49.93	51.45	50.42	2.61%	498,087
Dec 12, 2025	49.92	50.36	49.63	50.14	49.14	0.64%	432,420
Dec 11, 2025	50.37	51.10	49.71	49.82	48.82	-0.82%	338,456
Dec 10, 2025	47.57	50.49	47.50	50.23	49.22	4.52%	560,383
Dec 9, 2025	47.81	48.76	47.81	48.06	47.10	-0.27%	211,402
Dec 8, 2025	49.27	49.36	48.00	48.19	47.22	-1.11%	232,446
Dec 5, 2025	47.71	49.65	47.44	48.73	47.75	1.82%	268,770
Dec 4, 2025	48.40	48.66	47.78	47.86	46.90	-0.68%	232,293
Dec 3, 2025	47.70	48.21	47.47	48.19	47.22	0.96%	248,047