Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.76
-0.10 (-1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.77 | 9.87 | 9.72 | 9.76 | 9.76 | -1.01% | 2,137,693 |
| Dec 19, 2024 | 9.93 | 10.00 | 9.85 | 9.86 | 9.86 | -0.20% | 2,722,612 |
| Dec 18, 2024 | 10.01 | 10.10 | 9.78 | 9.88 | 9.88 | -5.27% | 3,121,378 |
| Dec 17, 2024 | 10.45 | 10.65 | 10.35 | 10.43 | 10.09 | 0.97% | 1,432,136 |
| Dec 16, 2024 | 10.31 | 10.55 | 10.31 | 10.33 | 9.99 | 0.19% | 1,829,166 |
| Dec 13, 2024 | 10.38 | 10.40 | 10.28 | 10.31 | 9.97 | -1.43% | 2,057,596 |
| Dec 12, 2024 | 10.57 | 10.57 | 10.41 | 10.46 | 10.12 | -2.15% | 2,064,467 |
| Dec 11, 2024 | 10.74 | 10.84 | 10.59 | 10.69 | 10.34 | -0.09% | 1,748,418 |
| Dec 10, 2024 | 10.83 | 10.86 | 10.67 | 10.70 | 10.35 | -2.10% | 1,514,824 |
| Dec 9, 2024 | 10.79 | 10.98 | 10.77 | 10.93 | 10.57 | 1.96% | 1,833,934 |
| Dec 6, 2024 | 10.81 | 10.81 | 10.70 | 10.72 | 10.37 | -0.83% | 1,048,581 |
| Dec 5, 2024 | 10.81 | 10.88 | 10.67 | 10.81 | 10.45 | 0.09% | 1,380,951 |
| Dec 4, 2024 | 10.69 | 10.82 | 10.68 | 10.80 | 10.44 | 2.66% | 2,002,544 |
| Dec 3, 2024 | 10.24 | 10.53 | 10.21 | 10.52 | 10.17 | 2.73% | 1,958,351 |
| Dec 2, 2024 | 10.32 | 10.35 | 10.15 | 10.24 | 9.90 | -1.06% | 2,307,217 |
| Nov 29, 2024 | 10.28 | 10.44 | 10.21 | 10.35 | 10.01 | 3.09% | 2,267,903 |
| Nov 27, 2024 | 10.28 | 10.34 | 10.03 | 10.04 | 9.71 | -1.47% | 5,707,861 |
| Nov 26, 2024 | 10.33 | 10.34 | 10.12 | 10.19 | 9.85 | -1.26% | 4,625,532 |
| Nov 25, 2024 | 10.50 | 10.54 | 10.32 | 10.32 | 9.98 | -1.62% | 2,233,711 |
| Nov 22, 2024 | 10.45 | 10.53 | 10.38 | 10.49 | 10.14 | -0.66% | 1,380,096 |
| Nov 21, 2024 | 10.40 | 10.59 | 10.38 | 10.56 | 10.21 | - | 2,517,939 |
| Nov 20, 2024 | 10.47 | 10.60 | 10.47 | 10.56 | 10.21 | 0.67% | 563,514 |
| Nov 19, 2024 | 10.59 | 10.59 | 10.46 | 10.49 | 10.14 | -1.41% | 924,546 |
| Nov 18, 2024 | 10.53 | 10.67 | 10.52 | 10.64 | 10.29 | - | 1,878,445 |
| Nov 15, 2024 | 10.45 | 10.82 | 10.41 | 10.64 | 10.29 | 1.43% | 1,473,801 |
| Nov 14, 2024 | 10.34 | 10.56 | 10.32 | 10.49 | 10.14 | 1.94% | 2,383,727 |
| Nov 13, 2024 | 10.30 | 10.34 | 10.22 | 10.29 | 9.95 | 0.19% | 880,427 |
| Nov 12, 2024 | 10.16 | 10.31 | 10.13 | 10.27 | 9.93 | 1.68% | 1,075,921 |
| Nov 11, 2024 | 10.08 | 10.14 | 10.02 | 10.10 | 9.77 | -0.69% | 728,760 |
| Nov 8, 2024 | 10.21 | 10.24 | 9.98 | 10.17 | 9.84 | -1.83% | 1,467,711 |
| Nov 7, 2024 | 10.46 | 10.46 | 10.23 | 10.36 | 10.02 | -0.67% | 1,159,083 |
| Nov 6, 2024 | 10.45 | 10.59 | 10.40 | 10.43 | 10.09 | -0.76% | 798,403 |
| Nov 5, 2024 | 10.39 | 10.52 | 10.36 | 10.51 | 10.16 | 1.64% | 769,453 |
| Nov 4, 2024 | 10.35 | 10.39 | 10.29 | 10.34 | 10.00 | 1.17% | 951,638 |
| Nov 1, 2024 | 10.38 | 10.38 | 10.18 | 10.22 | 9.88 | -0.49% | 2,387,081 |
| Oct 31, 2024 | 10.51 | 10.53 | 10.26 | 10.27 | 9.93 | -1.53% | 2,515,591 |
| Oct 30, 2024 | 10.34 | 10.48 | 10.32 | 10.43 | 10.09 | 0.87% | 1,368,936 |
| Oct 29, 2024 | 10.47 | 10.50 | 10.32 | 10.34 | 10.00 | -0.67% | 1,048,501 |
| Oct 28, 2024 | 10.61 | 10.64 | 10.40 | 10.41 | 10.07 | - | 1,911,819 |
| Oct 25, 2024 | 10.35 | 10.55 | 10.34 | 10.41 | 10.07 | 2.06% | 1,365,953 |
| Oct 24, 2024 | 10.15 | 10.24 | 10.06 | 10.20 | 9.86 | 0.59% | 1,250,959 |
| Oct 23, 2024 | 10.10 | 10.17 | 10.06 | 10.14 | 9.81 | -0.10% | 896,639 |
| Oct 22, 2024 | 9.88 | 10.25 | 9.88 | 10.15 | 9.82 | 2.53% | 1,835,653 |
| Oct 21, 2024 | 9.90 | 10.02 | 9.87 | 9.90 | 9.57 | 0.81% | 1,208,378 |
| Oct 18, 2024 | 9.82 | 9.84 | 9.72 | 9.82 | 9.50 | 1.03% | 1,271,976 |
| Oct 17, 2024 | 9.63 | 9.79 | 9.61 | 9.72 | 9.40 | 0.83% | 691,775 |
| Oct 16, 2024 | 9.62 | 9.70 | 9.56 | 9.64 | 9.32 | -0.31% | 1,207,560 |
| Oct 15, 2024 | 9.75 | 9.78 | 9.62 | 9.67 | 9.35 | -2.03% | 1,560,719 |
| Oct 14, 2024 | 9.60 | 9.92 | 9.60 | 9.87 | 9.55 | 2.07% | 2,527,601 |
| Oct 11, 2024 | 9.64 | 9.83 | 9.60 | 9.67 | 9.35 | -0.51% | 1,712,358 |
| Oct 10, 2024 | 9.75 | 9.76 | 9.64 | 9.72 | 9.40 | -0.31% | 1,050,309 |
| Oct 9, 2024 | 9.99 | 9.99 | 9.73 | 9.75 | 9.43 | -2.99% | 1,198,031 |
| Oct 8, 2024 | 9.99 | 10.13 | 9.94 | 10.05 | 9.72 | -1.47% | 1,081,589 |
| Oct 7, 2024 | 10.18 | 10.32 | 10.15 | 10.20 | 9.86 | -0.49% | 1,272,795 |
| Oct 4, 2024 | 10.08 | 10.25 | 10.02 | 10.25 | 9.91 | 2.30% | 777,301 |
| Oct 3, 2024 | 9.90 | 10.06 | 9.88 | 10.02 | 9.69 | -0.89% | 760,944 |
| Oct 2, 2024 | 10.24 | 10.24 | 10.07 | 10.11 | 9.78 | 0.20% | 759,298 |
| Oct 1, 2024 | 10.04 | 10.15 | 9.97 | 10.09 | 9.76 | 0.90% | 1,045,431 |
| Sep 30, 2024 | 10.03 | 10.10 | 9.96 | 10.00 | 9.67 | -0.20% | 580,597 |
| Sep 27, 2024 | 9.98 | 10.14 | 9.97 | 10.02 | 9.69 | 0.60% | 1,046,782 |
| Sep 26, 2024 | 9.69 | 10.01 | 9.69 | 9.96 | 9.63 | 5.06% | 2,178,428 |
| Sep 25, 2024 | 9.68 | 9.68 | 9.48 | 9.48 | 9.17 | -2.47% | 715,357 |
| Sep 24, 2024 | 9.56 | 9.78 | 9.56 | 9.72 | 9.40 | 3.96% | 1,693,644 |
| Sep 23, 2024 | 9.35 | 9.36 | 9.22 | 9.35 | 9.04 | -0.95% | 2,877,634 |
| Sep 20, 2024 | 9.56 | 9.60 | 9.42 | 9.44 | 9.13 | -2.48% | 1,052,423 |
| Sep 19, 2024 | 9.72 | 9.74 | 9.66 | 9.68 | 9.36 | 0.31% | 572,121 |
| Sep 18, 2024 | 9.76 | 9.82 | 9.61 | 9.65 | 9.33 | -0.52% | 672,759 |
| Sep 17, 2024 | 9.58 | 9.73 | 9.55 | 9.70 | 9.38 | 0.83% | 1,349,796 |
| Sep 16, 2024 | 9.78 | 9.84 | 9.58 | 9.62 | 9.30 | -1.54% | 1,419,516 |
| Sep 13, 2024 | 9.81 | 9.88 | 9.75 | 9.77 | 9.45 | 1.03% | 907,147 |
| Sep 12, 2024 | 9.69 | 9.75 | 9.57 | 9.67 | 9.35 | -1.23% | 2,227,020 |
| Sep 11, 2024 | 9.73 | 9.82 | 9.66 | 9.79 | 9.47 | 0.41% | 1,729,852 |
| Sep 10, 2024 | 9.82 | 9.91 | 9.70 | 9.75 | 9.43 | 0.52% | 1,213,150 |
| Sep 9, 2024 | 9.70 | 9.76 | 9.67 | 9.70 | 9.38 | -0.31% | 432,050 |
| Sep 6, 2024 | 9.91 | 9.93 | 9.70 | 9.73 | 9.41 | -1.62% | 825,191 |
| Sep 5, 2024 | 9.87 | 9.92 | 9.76 | 9.89 | 9.56 | 0.71% | 758,844 |
| Sep 4, 2024 | 9.71 | 9.92 | 9.71 | 9.82 | 9.50 | 1.45% | 1,464,794 |
| Sep 3, 2024 | 9.83 | 9.85 | 9.61 | 9.68 | 9.36 | -0.62% | 1,197,243 |
| Aug 30, 2024 | 9.81 | 9.85 | 9.69 | 9.74 | 9.42 | -1.72% | 2,642,052 |
| Aug 29, 2024 | 10.00 | 10.03 | 9.83 | 9.91 | 9.58 | -1.98% | 1,867,755 |
| Aug 28, 2024 | 10.08 | 10.20 | 10.06 | 10.11 | 9.78 | - | 561,612 |
| Aug 27, 2024 | 10.01 | 10.17 | 9.99 | 10.11 | 9.78 | 0.10% | 951,023 |
| Aug 26, 2024 | 10.23 | 10.27 | 10.06 | 10.10 | 9.77 | -1.56% | 1,511,465 |
| Aug 23, 2024 | 10.12 | 10.33 | 10.05 | 10.26 | 9.92 | 1.28% | 1,471,784 |
| Aug 22, 2024 | 10.23 | 10.29 | 10.07 | 10.13 | 9.80 | -2.13% | 3,323,427 |
| Aug 21, 2024 | 10.37 | 10.42 | 10.30 | 10.35 | 10.01 | 1.07% | 2,242,697 |
| Aug 20, 2024 | 10.10 | 10.28 | 10.10 | 10.24 | 9.90 | 0.49% | 2,153,759 |
| Aug 19, 2024 | 10.09 | 10.28 | 10.08 | 10.19 | 9.85 | 2.10% | 917,217 |
| Aug 16, 2024 | 9.96 | 10.00 | 9.83 | 9.98 | 9.65 | 1.32% | 985,112 |
| Aug 15, 2024 | 10.04 | 10.06 | 9.75 | 9.85 | 9.53 | -1.79% | 1,370,088 |
| Aug 14, 2024 | 10.02 | 10.12 | 10.01 | 10.03 | 9.70 | 0.30% | 3,444,289 |
| Aug 13, 2024 | 10.00 | 10.05 | 9.95 | 10.00 | 9.67 | 0.81% | 966,153 |
| Aug 12, 2024 | 9.94 | 9.96 | 9.86 | 9.92 | 9.59 | -0.40% | 1,004,215 |
| Aug 9, 2024 | 9.94 | 10.04 | 9.84 | 9.96 | 9.63 | 3.43% | 4,583,188 |
| Aug 8, 2024 | 9.31 | 9.75 | 9.29 | 9.63 | 9.31 | 3.88% | 5,898,587 |
| Aug 7, 2024 | 9.37 | 9.45 | 9.25 | 9.27 | 8.97 | 0.87% | 2,789,689 |
| Aug 6, 2024 | 9.19 | 9.35 | 9.16 | 9.19 | 8.89 | -0.33% | 2,458,495 |
| Aug 5, 2024 | 9.01 | 9.31 | 8.99 | 9.22 | 8.92 | -0.65% | 2,626,666 |
| Aug 2, 2024 | 9.41 | 9.41 | 9.26 | 9.28 | 8.97 | -1.38% | 2,016,362 |
| Aug 1, 2024 | 9.58 | 9.74 | 9.38 | 9.41 | 9.10 | -1.36% | 1,706,963 |