Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.55
-0.06 (-0.62%)
At close: Sep 3, 2025, 4:00 PM
9.50
-0.05 (-0.52%)
After-hours: Sep 3, 2025, 4:12 PM EDT
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.73 | 9.73 | 9.51 | 9.55 | - | -0.62% | 1,861,615 |
| 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 |
| Jul 31, 2025 | 9.35 | 9.40 | 9.21 | 9.27 | 9.27 | -1.38% | 2,639,307 |
| Jul 30, 2025 | 9.18 | 9.55 | 9.10 | 9.40 | 9.40 | 0.64% | 5,832,733 |
| Jul 29, 2025 | 9.29 | 9.39 | 9.25 | 9.34 | 9.34 | -0.11% | 1,007,123 |
| Jul 28, 2025 | 9.36 | 9.42 | 9.30 | 9.35 | 9.35 | -1.27% | 2,305,669 |
| Jul 25, 2025 | 9.41 | 9.49 | 9.35 | 9.47 | 9.47 | 1.18% | 1,425,805 |
| Jul 24, 2025 | 9.36 | 9.38 | 9.31 | 9.36 | 9.36 | -0.32% | 1,527,408 |
| Jul 23, 2025 | 9.28 | 9.43 | 9.28 | 9.39 | 9.39 | 2.07% | 1,721,177 |
| Jul 22, 2025 | 9.19 | 9.28 | 9.15 | 9.20 | 9.20 | 0.55% | 1,772,098 |
| 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 |