Skip to main content
Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
10.56
+0.07 (0.67%)
Nov 20, 2024, 4:00 PM EST - Market closed

Suzano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.4710.6010.4710.5610.560.67%563,514
Nov 19, 202410.5910.5910.4610.4910.49-1.41%924,546
Nov 18, 202410.5310.6710.5210.6410.64-1,878,445
Nov 15, 202410.4510.8210.4110.6410.641.43%1,473,801
Nov 14, 202410.3410.5610.3210.4910.491.94%2,383,727
Nov 13, 202410.3010.3410.2210.2910.290.19%880,427
Nov 12, 202410.1610.3110.1310.2710.271.68%1,075,921
Nov 11, 202410.0810.1410.0210.1010.10-0.69%728,760
Nov 8, 202410.2110.249.9810.1710.17-1.83%1,467,711
Nov 7, 202410.4610.4610.2310.3610.36-0.67%1,159,083
Nov 6, 202410.4510.5910.4010.4310.43-0.76%798,403
Nov 5, 202410.3910.5210.3610.5110.511.64%769,453
Nov 4, 202410.3510.3910.2910.3410.341.17%951,638
Nov 1, 202410.3810.3810.1810.2210.22-0.49%2,387,081
Oct 31, 202410.5110.5310.2610.2710.27-1.53%2,515,591
Oct 30, 202410.3410.4810.3210.4310.430.87%1,368,936
Oct 29, 202410.4710.5010.3210.3410.34-0.67%1,048,501
Oct 28, 202410.6110.6410.4010.4110.41-1,911,819
Oct 25, 202410.3510.5510.3410.4110.412.06%1,365,953
Oct 24, 202410.1510.2410.0610.2010.200.59%1,250,959
Oct 23, 202410.1010.1710.0610.1410.14-0.10%896,639
Oct 22, 20249.8810.259.8810.1510.152.53%1,835,653
Oct 21, 20249.9010.029.879.909.900.81%1,208,378
Oct 18, 20249.829.849.729.829.821.03%1,271,976
Oct 17, 20249.639.799.619.729.720.83%691,775
Oct 16, 20249.629.709.569.649.64-0.31%1,207,560
Oct 15, 20249.759.789.629.679.67-2.03%1,560,719
Oct 14, 20249.609.929.609.879.872.07%2,527,601
Oct 11, 20249.649.839.609.679.67-0.51%1,712,358
Oct 10, 20249.759.769.649.729.72-0.31%1,050,309
Oct 9, 20249.999.999.739.759.75-2.99%1,198,031
Oct 8, 20249.9910.139.9410.0510.05-1.47%1,081,589
Oct 7, 202410.1810.3210.1510.2010.20-0.49%1,272,795
Oct 4, 202410.0810.2510.0210.2510.252.30%777,301
Oct 3, 20249.9010.069.8810.0210.02-0.89%760,944
Oct 2, 202410.2410.2410.0710.1110.110.20%759,298
Oct 1, 202410.0410.159.9710.0910.090.90%1,045,431
Sep 30, 202410.0310.109.9610.0010.00-0.20%580,597
Sep 27, 20249.9810.149.9710.0210.020.60%1,046,782
Sep 26, 20249.6910.019.699.969.965.06%2,178,428
Sep 25, 20249.689.689.489.489.48-2.47%715,357
Sep 24, 20249.569.789.569.729.723.96%1,693,644
Sep 23, 20249.359.369.229.359.35-0.95%2,877,634
Sep 20, 20249.569.609.429.449.44-2.48%1,052,423
Sep 19, 20249.729.749.669.689.680.31%572,121
Sep 18, 20249.769.829.619.659.65-0.52%672,759
Sep 17, 20249.589.739.559.709.700.83%1,349,796
Sep 16, 20249.789.849.589.629.62-1.54%1,419,516
Sep 13, 20249.819.889.759.779.771.03%907,147
Sep 12, 20249.699.759.579.679.67-1.23%2,227,020
Sep 11, 20249.739.829.669.799.790.41%1,729,852
Sep 10, 20249.829.919.709.759.750.52%1,213,150
Sep 9, 20249.709.769.679.709.70-0.31%432,050
Sep 6, 20249.919.939.709.739.73-1.62%825,191
Sep 5, 20249.879.929.769.899.890.71%758,844
Sep 4, 20249.719.929.719.829.821.45%1,464,794
Sep 3, 20249.839.859.619.689.68-0.62%1,197,243
Aug 30, 20249.819.859.699.749.74-1.72%2,642,052
Aug 29, 202410.0010.039.839.919.91-1.98%1,867,755
Aug 28, 202410.0810.2010.0610.1110.11-561,612
Aug 27, 202410.0110.179.9910.1110.110.10%951,023
Aug 26, 202410.2310.2710.0610.1010.10-1.56%1,511,465
Aug 23, 202410.1210.3310.0510.2610.261.28%1,471,784
Aug 22, 202410.2310.2910.0710.1310.13-2.13%3,323,427
Aug 21, 202410.3710.4210.3010.3510.351.07%2,242,697
Aug 20, 202410.1010.2810.1010.2410.240.49%2,153,759
Aug 19, 202410.0910.2810.0810.1910.192.10%917,217
Aug 16, 20249.9610.009.839.989.981.32%985,112
Aug 15, 202410.0410.069.759.859.85-1.79%1,370,088
Aug 14, 202410.0210.1210.0110.0310.030.30%3,444,289
Aug 13, 202410.0010.059.9510.0010.000.81%966,153
Aug 12, 20249.949.969.869.929.92-0.40%1,004,215
Aug 9, 20249.9410.049.849.969.963.43%4,583,188
Aug 8, 20249.319.759.299.639.633.88%5,898,587
Aug 7, 20249.379.459.259.279.270.87%2,789,689
Aug 6, 20249.199.359.169.199.19-0.33%2,458,495
Aug 5, 20249.019.318.999.229.22-0.65%2,626,666
Aug 2, 20249.419.419.269.289.28-1.38%2,016,362
Aug 1, 20249.589.749.389.419.41-1.36%1,706,963
Jul 31, 20249.509.629.349.549.540.21%1,954,970
Jul 30, 20249.289.569.259.529.521.28%678,628
Jul 29, 20249.219.479.159.409.402.40%1,595,931
Jul 26, 20249.299.309.159.189.18-1.61%933,266
Jul 25, 20249.569.579.299.339.33-0.43%1,212,866
Jul 24, 20249.449.509.369.379.37-1.47%801,170
Jul 23, 20249.599.629.489.519.51-0.73%691,362
Jul 22, 20249.689.699.519.589.58-0.21%892,303
Jul 19, 20249.749.759.569.609.60-0.41%587,712
Jul 18, 20249.829.879.639.649.64-2.63%734,846
Jul 17, 20249.9510.039.869.909.90-0.90%847,429
Jul 16, 202410.1310.199.959.999.990.81%679,077
Jul 15, 20249.7810.069.709.919.912.80%2,228,176
Jul 12, 20249.659.689.599.649.64-1.03%1,837,986
Jul 11, 20249.729.849.689.749.740.41%1,185,302
Jul 10, 20249.759.769.619.709.70-0.10%1,727,516
Jul 9, 20249.849.849.689.719.71-0.72%3,602,159
Jul 8, 20249.979.979.739.789.78-2.40%2,396,514
Jul 5, 202410.1810.2810.0110.0210.02-3.19%2,234,309
Jul 3, 202410.3210.3510.1410.3510.351.97%1,828,347
Jul 2, 202410.2110.3010.0510.1510.15-0.78%1,284,010