Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.20
+0.05 (0.55%)
At close: Jul 22, 2025, 4:00 PM
9.21
+0.01 (0.11%)
After-hours: Jul 22, 2025, 7:54 PM EDT
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 9.19 | 9.28 | 9.15 | 9.20 | 9.20 | 0.55% | 1,772,084 |
| Jul 21, 2025 | 9.13 | 9.26 | 9.12 | 9.15 | 9.15 | 0.99% | 1,244,657 |
| Jul 18, 2025 | 9.12 | 9.17 | 9.01 | 9.06 | 9.06 | -0.22% | 2,209,339 |
| Jul 17, 2025 | 9.02 | 9.17 | 9.00 | 9.08 | 9.08 | -0.11% | 1,696,984 |
| Jul 16, 2025 | 9.02 | 9.14 | 8.96 | 9.09 | 9.09 | 0.33% | 1,212,012 |
| Jul 15, 2025 | 9.00 | 9.10 | 8.94 | 9.06 | 9.06 | 1.46% | 1,717,320 |
| Jul 14, 2025 | 8.92 | 9.05 | 8.90 | 8.93 | 8.93 | -0.56% | 1,561,948 |
| Jul 11, 2025 | 8.94 | 9.02 | 8.88 | 8.98 | 8.98 | -0.11% | 1,854,962 |
| Jul 10, 2025 | 9.00 | 9.14 | 8.90 | 8.99 | 8.99 | -0.99% | 3,112,572 |
| Jul 9, 2025 | 9.29 | 9.29 | 9.03 | 9.08 | 9.08 | -2.47% | 3,713,341 |
| Jul 8, 2025 | 9.33 | 9.38 | 9.28 | 9.31 | 9.31 | - | 1,557,544 |
| Jul 7, 2025 | 9.41 | 9.51 | 9.30 | 9.31 | 9.31 | -2.72% | 2,172,746 |
| Jul 3, 2025 | 9.55 | 9.66 | 9.53 | 9.57 | 9.57 | 0.42% | 639,520 |
| Jul 2, 2025 | 9.37 | 9.54 | 9.33 | 9.53 | 9.53 | 2.36% | 1,586,854 |
| Jul 1, 2025 | 9.36 | 9.37 | 9.24 | 9.31 | 9.31 | -1.06% | 1,347,760 |
| Jun 30, 2025 | 9.26 | 9.44 | 9.26 | 9.41 | 9.41 | 1.18% | 1,276,626 |
| Jun 27, 2025 | 9.35 | 9.37 | 9.24 | 9.30 | 9.30 | -0.85% | 867,154 |
| Jun 26, 2025 | 9.35 | 9.43 | 9.32 | 9.38 | 9.38 | 1.19% | 1,176,928 |
| Jun 25, 2025 | 9.32 | 9.38 | 9.22 | 9.27 | 9.27 | -1.49% | 962,843 |
| Jun 24, 2025 | 9.41 | 9.50 | 9.39 | 9.41 | 9.41 | 0.43% | 1,022,313 |
| Jun 23, 2025 | 9.33 | 9.45 | 9.32 | 9.37 | 9.37 | -0.43% | 2,158,174 |
| Jun 20, 2025 | 9.53 | 9.63 | 9.39 | 9.41 | 9.41 | -1.67% | 1,175,536 |
| Jun 18, 2025 | 9.59 | 9.66 | 9.56 | 9.57 | 9.57 | -0.21% | 1,209,018 |
| Jun 17, 2025 | 9.82 | 9.85 | 9.56 | 9.59 | 9.59 | -2.74% | 1,845,525 |
| Jun 16, 2025 | 9.77 | 9.91 | 9.77 | 9.86 | 9.86 | 1.02% | 1,742,868 |
| Jun 13, 2025 | 9.70 | 9.88 | 9.68 | 9.76 | 9.76 | 1.99% | 1,926,911 |
| Jun 12, 2025 | 9.51 | 9.58 | 9.44 | 9.57 | 9.57 | 0.10% | 1,292,006 |
| Jun 11, 2025 | 9.53 | 9.72 | 9.52 | 9.56 | 9.56 | - | 1,444,301 |
| Jun 10, 2025 | 9.64 | 9.70 | 9.55 | 9.56 | 9.56 | -0.62% | 1,564,058 |
| Jun 9, 2025 | 9.54 | 9.67 | 9.50 | 9.62 | 9.62 | 0.63% | 1,944,840 |
| Jun 6, 2025 | 9.62 | 9.71 | 9.51 | 9.56 | 9.56 | 1.06% | 4,659,386 |
| Jun 5, 2025 | 9.12 | 9.50 | 9.06 | 9.46 | 9.46 | 7.38% | 6,025,151 |
| Jun 4, 2025 | 8.98 | 8.98 | 8.80 | 8.81 | 8.81 | -1.34% | 1,156,690 |
| Jun 3, 2025 | 8.85 | 9.05 | 8.80 | 8.93 | 8.93 | 1.71% | 3,180,036 |
| Jun 2, 2025 | 8.84 | 8.86 | 8.73 | 8.78 | 8.78 | 1.15% | 2,369,528 |
| May 30, 2025 | 8.85 | 8.90 | 8.66 | 8.68 | 8.68 | -2.91% | 1,955,842 |
| May 29, 2025 | 9.03 | 9.10 | 8.91 | 8.94 | 8.94 | -0.45% | 2,029,453 |
| May 28, 2025 | 9.09 | 9.16 | 8.98 | 8.98 | 8.98 | -1.54% | 1,330,010 |
| May 27, 2025 | 9.25 | 9.25 | 9.05 | 9.12 | 9.12 | -2.56% | 2,742,244 |
| May 23, 2025 | 9.35 | 9.40 | 9.26 | 9.36 | 9.36 | -0.43% | 1,192,048 |
| May 22, 2025 | 9.49 | 9.55 | 9.38 | 9.40 | 9.40 | -0.21% | 1,994,272 |
| May 21, 2025 | 9.33 | 9.45 | 9.33 | 9.42 | 9.42 | 0.75% | 1,613,219 |
| May 20, 2025 | 9.47 | 9.47 | 9.32 | 9.35 | 9.35 | -1.48% | 986,021 |
| May 19, 2025 | 9.43 | 9.50 | 9.37 | 9.49 | 9.49 | 0.21% | 1,309,588 |
| May 16, 2025 | 9.37 | 9.50 | 9.33 | 9.47 | 9.47 | -0.32% | 1,088,673 |
| May 15, 2025 | 9.47 | 9.51 | 9.43 | 9.50 | 9.50 | 0.21% | 1,032,080 |
| May 14, 2025 | 9.54 | 9.67 | 9.41 | 9.48 | 9.48 | -0.11% | 1,567,051 |
| May 13, 2025 | 9.27 | 9.52 | 9.27 | 9.49 | 9.49 | 2.82% | 2,349,606 |
| May 12, 2025 | 9.15 | 9.30 | 9.15 | 9.23 | 9.23 | 3.71% | 1,993,618 |
| May 9, 2025 | 8.99 | 8.99 | 8.80 | 8.90 | 8.90 | -0.89% | 3,882,432 |