Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.16
+0.11 (1.22%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Suzano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20259.219.309.079.169.161.22%1,514,385
Apr 22, 20259.029.118.999.059.051.12%1,366,974
Apr 21, 20258.919.048.808.958.95-1,245,136
Apr 17, 20258.899.008.848.958.950.79%1,006,081
Apr 16, 20258.838.968.798.888.880.79%1,334,262
Apr 15, 20258.868.908.788.818.81-2.00%1,320,705
Apr 14, 20258.919.028.878.998.991.70%1,473,784
Apr 11, 20258.838.888.678.848.84-0.11%1,870,424
Apr 10, 20258.878.908.598.858.85-1.01%2,191,532
Apr 9, 20258.469.048.448.948.945.42%3,601,339
Apr 8, 20258.818.858.418.488.48-0.35%4,232,490
Apr 7, 20258.518.838.448.518.51-2.52%2,537,786
Apr 4, 20258.848.878.598.738.73-4.07%2,675,525
Apr 3, 20259.259.329.089.109.10-2.47%2,709,882
Apr 2, 20259.409.439.319.339.33-0.21%1,312,671
Apr 1, 20259.299.409.279.359.350.65%1,853,152
Mar 31, 20259.269.339.239.299.290.32%1,468,327
Mar 28, 20259.389.389.219.269.26-1.28%2,292,842
Mar 27, 20259.309.449.249.389.380.32%2,847,041
Mar 26, 20259.329.389.309.359.35-0.74%2,980,946
Mar 25, 20259.449.489.359.429.42-0.11%1,050,233
Mar 24, 20259.519.549.419.439.43-1.05%1,614,149
Mar 21, 20259.719.759.519.539.53-3.05%1,752,319
Mar 20, 20259.699.909.699.839.831.34%1,554,417
Mar 19, 20259.809.879.689.709.700.31%1,206,012
Mar 18, 20259.639.699.559.679.670.73%1,697,185
Mar 17, 20259.469.669.469.609.601.37%2,324,354
Mar 14, 20259.459.529.429.479.470.96%2,329,356
Mar 13, 20259.419.439.329.389.38-0.21%2,880,725
Mar 12, 20259.479.519.399.409.40-0.63%1,502,994
Mar 11, 20259.569.619.409.469.46-0.42%996,178
Mar 10, 20259.509.629.419.509.50-0.94%1,929,808
Mar 7, 20259.549.639.509.599.590.10%1,255,902
Mar 6, 20259.649.699.539.589.58-0.62%1,320,146
Mar 5, 20259.409.699.409.649.642.99%2,477,630
Mar 4, 20259.419.489.219.369.36-0.43%1,688,542
Mar 3, 20259.689.739.399.409.40-2.19%1,972,608
Feb 28, 20259.659.709.529.619.61-1.74%2,267,991
Feb 27, 20259.849.929.779.789.78-0.61%2,771,504
Feb 26, 20259.909.909.829.849.84-0.71%3,002,113
Feb 25, 20259.8910.029.879.919.91-0.10%1,775,873
Feb 24, 202510.0910.109.909.929.92-1.39%1,004,433
Feb 21, 202510.0910.1610.0110.0610.06-0.79%1,596,027
Feb 20, 202510.1210.2210.0810.1410.14-0.20%899,536
Feb 19, 202510.1910.2810.1410.1610.16-0.10%1,066,172
Feb 18, 202510.1710.2510.0910.1710.17-1.93%2,361,844
Feb 14, 202510.2410.4110.1210.3710.370.78%3,155,100
Feb 13, 202510.0710.3810.0410.2910.291.88%2,410,703
Feb 12, 202510.0710.119.9310.1010.10-0.49%2,637,286
Feb 11, 202510.2910.3110.1510.1510.15-0.49%1,860,196