Skip to main content
Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
10.46
+0.06 (0.58%)
Jan 22, 2025, 2:09 PM EST - Market open

Suzano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202510.3210.4510.2510.4010.400.87%1,096,084
Jan 17, 202510.0110.3510.0110.3110.312.59%3,429,400
Jan 16, 202510.0510.119.9310.0510.05-1.37%1,697,495
Jan 15, 202510.1110.249.9710.1910.190.69%2,010,772
Jan 14, 202510.1810.2610.1110.1210.12-0.49%683,464
Jan 13, 202510.1010.3010.0810.1710.170.99%1,571,942
Jan 10, 202510.1210.149.9510.0710.07-0.69%607,999
Jan 8, 202510.0310.179.9710.1410.14-0.39%897,544
Jan 7, 202510.2510.3310.1410.1810.18-0.49%2,560,381
Jan 6, 202510.2310.2910.1810.2310.230.59%1,527,495
Jan 3, 202510.2910.3310.1310.1710.170.20%927,129
Jan 2, 202510.0810.2610.0810.1510.150.30%1,486,324
Dec 31, 202410.0810.1810.0810.1210.120.50%505,978
Dec 30, 202410.0910.139.9710.0710.070.30%1,184,448
Dec 27, 20249.9310.059.8610.0410.04-0.30%1,658,330
Dec 26, 20249.9710.109.9410.0710.07-0.40%1,593,334
Dec 24, 20249.9910.179.9110.1110.111.92%948,044
Dec 23, 20249.669.929.629.929.921.64%1,597,707
Dec 20, 20249.779.879.729.769.76-1.01%2,137,693
Dec 19, 20249.9310.009.859.869.86-0.20%2,722,612
Dec 18, 202410.0110.109.789.889.88-5.27%3,121,378
Dec 17, 202410.4510.6510.3510.4310.090.97%1,432,136
Dec 16, 202410.3110.5510.3110.339.990.19%1,829,166
Dec 13, 202410.3810.4010.2810.319.97-1.43%2,057,596
Dec 12, 202410.5710.5710.4110.4610.12-2.15%2,064,467
Dec 11, 202410.7410.8410.5910.6910.34-0.09%1,748,418
Dec 10, 202410.8310.8610.6710.7010.35-2.10%1,514,824
Dec 9, 202410.7910.9810.7710.9310.571.96%1,833,934
Dec 6, 202410.8110.8110.7010.7210.37-0.83%1,048,581
Dec 5, 202410.8110.8810.6710.8110.450.09%1,380,951
Dec 4, 202410.6910.8210.6810.8010.442.66%2,002,544
Dec 3, 202410.2410.5310.2110.5210.172.73%1,958,351
Dec 2, 202410.3210.3510.1510.249.90-1.06%2,307,217
Nov 29, 202410.2810.4410.2110.3510.013.09%2,267,903
Nov 27, 202410.2810.3410.0310.049.71-1.47%5,707,861
Nov 26, 202410.3310.3410.1210.199.85-1.26%4,625,532
Nov 25, 202410.5010.5410.3210.329.98-1.62%2,233,711
Nov 22, 202410.4510.5310.3810.4910.14-0.66%1,380,096
Nov 21, 202410.4010.5910.3810.5610.21-2,517,939
Nov 20, 202410.4710.6010.4710.5610.210.67%563,514
Nov 19, 202410.5910.5910.4610.4910.14-1.41%924,546
Nov 18, 202410.5310.6710.5210.6410.29-1,878,445
Nov 15, 202410.4510.8210.4110.6410.291.43%1,473,801
Nov 14, 202410.3410.5610.3210.4910.141.94%2,383,727
Nov 13, 202410.3010.3410.2210.299.950.19%880,427
Nov 12, 202410.1610.3110.1310.279.931.68%1,075,921
Nov 11, 202410.0810.1410.0210.109.77-0.69%728,760
Nov 8, 202410.2110.249.9810.179.84-1.83%1,467,711
Nov 7, 202410.4610.4610.2310.3610.02-0.67%1,159,083
Nov 6, 202410.4510.5910.4010.4310.09-0.76%798,403
Nov 5, 202410.3910.5210.3610.5110.161.64%769,453
Nov 4, 202410.3510.3910.2910.3410.001.17%951,638
Nov 1, 202410.3810.3810.1810.229.88-0.49%2,387,081
Oct 31, 202410.5110.5310.2610.279.93-1.53%2,515,591
Oct 30, 202410.3410.4810.3210.4310.090.87%1,368,936
Oct 29, 202410.4710.5010.3210.3410.00-0.67%1,048,501
Oct 28, 202410.6110.6410.4010.4110.07-1,911,819
Oct 25, 202410.3510.5510.3410.4110.072.06%1,365,953
Oct 24, 202410.1510.2410.0610.209.860.59%1,250,959
Oct 23, 202410.1010.1710.0610.149.81-0.10%896,639
Oct 22, 20249.8810.259.8810.159.822.53%1,835,653
Oct 21, 20249.9010.029.879.909.570.81%1,208,378
Oct 18, 20249.829.849.729.829.501.03%1,271,976
Oct 17, 20249.639.799.619.729.400.83%691,775
Oct 16, 20249.629.709.569.649.32-0.31%1,207,560
Oct 15, 20249.759.789.629.679.35-2.03%1,560,719
Oct 14, 20249.609.929.609.879.552.07%2,527,601
Oct 11, 20249.649.839.609.679.35-0.51%1,712,358
Oct 10, 20249.759.769.649.729.40-0.31%1,050,309
Oct 9, 20249.999.999.739.759.43-2.99%1,198,031
Oct 8, 20249.9910.139.9410.059.72-1.47%1,081,589
Oct 7, 202410.1810.3210.1510.209.86-0.49%1,272,795
Oct 4, 202410.0810.2510.0210.259.912.30%777,301
Oct 3, 20249.9010.069.8810.029.69-0.89%760,944
Oct 2, 202410.2410.2410.0710.119.780.20%759,298
Oct 1, 202410.0410.159.9710.099.760.90%1,045,431
Sep 30, 202410.0310.109.9610.009.67-0.20%580,597
Sep 27, 20249.9810.149.9710.029.690.60%1,046,782
Sep 26, 20249.6910.019.699.969.635.06%2,178,428
Sep 25, 20249.689.689.489.489.17-2.47%715,357
Sep 24, 20249.569.789.569.729.403.96%1,693,644
Sep 23, 20249.359.369.229.359.04-0.95%2,877,634
Sep 20, 20249.569.609.429.449.13-2.48%1,052,423
Sep 19, 20249.729.749.669.689.360.31%572,121
Sep 18, 20249.769.829.619.659.33-0.52%672,759
Sep 17, 20249.589.739.559.709.380.83%1,349,796
Sep 16, 20249.789.849.589.629.30-1.54%1,419,516
Sep 13, 20249.819.889.759.779.451.03%907,147
Sep 12, 20249.699.759.579.679.35-1.23%2,227,020
Sep 11, 20249.739.829.669.799.470.41%1,729,852
Sep 10, 20249.829.919.709.759.430.52%1,213,150
Sep 9, 20249.709.769.679.709.38-0.31%432,050
Sep 6, 20249.919.939.709.739.41-1.62%825,191
Sep 5, 20249.879.929.769.899.560.71%758,844
Sep 4, 20249.719.929.719.829.501.45%1,464,794
Sep 3, 20249.839.859.619.689.36-0.62%1,197,243
Aug 30, 20249.819.859.699.749.42-1.72%2,642,052
Aug 29, 202410.0010.039.839.919.58-1.98%1,867,755
Aug 28, 202410.0810.2010.0610.119.78-561,612
Aug 27, 202410.0110.179.9910.119.780.10%951,023