Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
8.81
-0.12 (-1.34%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.94 | 8.94 | 8.78 | 8.81 | 8.81 | -1.34% | 3,651,223 |
| Oct 9, 2025 | 9.03 | 9.03 | 8.85 | 8.93 | 8.93 | -0.78% | 2,685,421 |
| Oct 8, 2025 | 9.17 | 9.19 | 8.94 | 9.00 | 9.00 | -1.64% | 2,206,681 |
| Oct 7, 2025 | 9.35 | 9.37 | 9.14 | 9.15 | 9.15 | -2.24% | 2,411,554 |
| Oct 6, 2025 | 9.48 | 9.52 | 9.27 | 9.36 | 9.36 | -1.68% | 1,790,443 |
| Oct 3, 2025 | 9.43 | 9.55 | 9.42 | 9.52 | 9.52 | 1.06% | 1,010,848 |
| Oct 2, 2025 | 9.34 | 9.44 | 9.27 | 9.42 | 9.42 | 0.32% | 1,168,877 |
| Oct 1, 2025 | 9.43 | 9.48 | 9.33 | 9.39 | 9.39 | -0.11% | 1,208,043 |
| Sep 30, 2025 | 9.27 | 9.40 | 9.22 | 9.40 | 9.40 | 1.62% | 1,506,104 |
| Sep 29, 2025 | 9.33 | 9.35 | 9.16 | 9.25 | 9.25 | 0.11% | 1,590,779 |
| Sep 26, 2025 | 9.34 | 9.41 | 9.23 | 9.24 | 9.24 | -1.39% | 1,557,315 |
| Sep 25, 2025 | 9.38 | 9.45 | 9.31 | 9.37 | 9.37 | 0.11% | 1,455,771 |
| Sep 24, 2025 | 9.49 | 9.49 | 9.30 | 9.36 | 9.36 | -1.68% | 1,627,462 |
| Sep 23, 2025 | 9.52 | 9.67 | 9.50 | 9.52 | 9.52 | 0.95% | 1,303,740 |
| Sep 22, 2025 | 9.50 | 9.52 | 9.43 | 9.43 | 9.43 | -1.05% | 1,564,888 |
| Sep 19, 2025 | 9.56 | 9.61 | 9.50 | 9.53 | 9.53 | -0.42% | 1,622,225 |
| Sep 18, 2025 | 9.57 | 9.59 | 9.47 | 9.57 | 9.57 | -0.10% | 913,632 |
| Sep 17, 2025 | 9.54 | 9.72 | 9.54 | 9.58 | 9.58 | 0.10% | 1,183,779 |
| Sep 16, 2025 | 9.52 | 9.64 | 9.52 | 9.57 | 9.57 | 0.95% | 1,090,145 |
| Sep 15, 2025 | 9.45 | 9.54 | 9.42 | 9.48 | 9.48 | 0.21% | 1,258,688 |
| Sep 12, 2025 | 9.53 | 9.61 | 9.44 | 9.46 | 9.46 | -1.15% | 1,214,742 |
| Sep 11, 2025 | 9.47 | 9.58 | 9.44 | 9.57 | 9.57 | 1.48% | 969,018 |
| Sep 10, 2025 | 9.52 | 9.55 | 9.41 | 9.43 | 9.43 | -1.36% | 2,450,444 |
| Sep 9, 2025 | 9.52 | 9.67 | 9.52 | 9.56 | 9.56 | 0.10% | 1,510,510 |
| Sep 8, 2025 | 9.63 | 9.64 | 9.49 | 9.55 | 9.55 | -0.83% | 1,252,938 |
| Sep 5, 2025 | 9.57 | 9.67 | 9.57 | 9.63 | 9.63 | 1.05% | 1,178,866 |
| Sep 4, 2025 | 9.54 | 9.54 | 9.45 | 9.53 | 9.53 | -0.21% | 2,936,191 |
| Sep 3, 2025 | 9.73 | 9.73 | 9.51 | 9.55 | 9.55 | -0.62% | 1,861,631 |
| Sep 2, 2025 | 9.62 | 9.70 | 9.53 | 9.61 | 9.61 | -1.23% | 1,385,191 |
| Aug 29, 2025 | 9.84 | 9.84 | 9.70 | 9.73 | 9.73 | -0.92% | 933,266 |
| Aug 28, 2025 | 9.82 | 9.87 | 9.76 | 9.82 | 9.82 | 0.20% | 893,314 |
| Aug 27, 2025 | 9.67 | 9.81 | 9.65 | 9.80 | 9.80 | 0.72% | 977,701 |
| Aug 26, 2025 | 9.86 | 9.89 | 9.70 | 9.73 | 9.73 | -1.52% | 1,341,443 |
| Aug 25, 2025 | 9.91 | 9.97 | 9.88 | 9.88 | 9.88 | -0.40% | 744,245 |
| Aug 22, 2025 | 9.77 | 9.96 | 9.75 | 9.92 | 9.92 | 3.55% | 1,526,996 |
| Aug 21, 2025 | 9.55 | 9.62 | 9.51 | 9.58 | 9.58 | -0.10% | 709,610 |
| Aug 20, 2025 | 9.69 | 9.75 | 9.59 | 9.59 | 9.59 | -0.21% | 1,018,316 |
| Aug 19, 2025 | 9.65 | 9.71 | 9.60 | 9.61 | 9.61 | -1.23% | 1,127,204 |
| Aug 18, 2025 | 9.79 | 9.85 | 9.68 | 9.73 | 9.73 | -2.11% | 1,807,676 |
| Aug 15, 2025 | 10.06 | 10.09 | 9.89 | 9.94 | 9.94 | -0.50% | 1,801,326 |
| Aug 14, 2025 | 10.00 | 10.02 | 9.93 | 9.99 | 9.99 | -0.10% | 1,113,358 |
| Aug 13, 2025 | 9.95 | 10.08 | 9.95 | 10.00 | 10.00 | -0.30% | 1,076,474 |
| Aug 12, 2025 | 9.93 | 10.12 | 9.92 | 10.03 | 10.03 | 1.01% | 1,632,780 |
| Aug 11, 2025 | 9.99 | 10.00 | 9.83 | 9.93 | 9.93 | -1.78% | 1,471,577 |
| Aug 8, 2025 | 10.01 | 10.22 | 9.90 | 10.11 | 10.11 | 0.90% | 2,157,209 |
| Aug 7, 2025 | 9.72 | 10.05 | 9.70 | 10.02 | 10.02 | 6.94% | 4,090,317 |
| Aug 6, 2025 | 9.27 | 9.46 | 9.26 | 9.37 | 9.37 | 1.52% | 2,951,764 |
| Aug 5, 2025 | 9.16 | 9.27 | 9.16 | 9.23 | 9.23 | 0.65% | 1,211,048 |
| Aug 4, 2025 | 9.32 | 9.33 | 9.10 | 9.17 | 9.17 | -1.50% | 1,382,733 |
| Aug 1, 2025 | 9.44 | 9.48 | 9.25 | 9.31 | 9.31 | 0.43% | 2,451,363 |