Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
10.99
+0.05 (0.46%)
Feb 20, 2026, 4:00 PM EST - Market closed
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.84 | 11.00 | 10.81 | 10.99 | 10.99 | 0.46% | 2,113,850 |
| Feb 19, 2026 | 11.01 | 11.04 | 10.93 | 10.94 | 10.94 | 0.55% | 1,563,132 |
| Feb 18, 2026 | 11.00 | 11.18 | 10.85 | 10.88 | 10.88 | -0.82% | 3,552,180 |
| Feb 17, 2026 | 11.20 | 11.20 | 10.96 | 10.97 | 10.97 | -1.88% | 1,450,591 |
| Feb 13, 2026 | 11.19 | 11.26 | 10.89 | 11.18 | 11.18 | -0.45% | 2,904,987 |
| Feb 12, 2026 | 11.11 | 11.25 | 11.00 | 11.23 | 11.23 | 0.45% | 3,685,866 |
| Feb 11, 2026 | 10.69 | 11.22 | 10.59 | 11.18 | 11.18 | 13.50% | 9,023,064 |
| Feb 10, 2026 | 9.92 | 10.04 | 9.82 | 9.85 | 9.85 | - | 3,878,359 |
| Feb 9, 2026 | 9.79 | 9.89 | 9.74 | 9.85 | 9.85 | 1.76% | 2,345,379 |
| Feb 6, 2026 | 9.67 | 9.72 | 9.59 | 9.68 | 9.68 | 1.04% | 1,800,166 |
| Feb 5, 2026 | 9.68 | 9.72 | 9.55 | 9.58 | 9.58 | 1.38% | 3,388,869 |
| Feb 4, 2026 | 9.37 | 9.49 | 9.34 | 9.45 | 9.45 | 0.43% | 4,218,936 |
| Feb 3, 2026 | 9.36 | 9.51 | 9.29 | 9.41 | 9.41 | 0.97% | 3,234,694 |
| Feb 2, 2026 | 9.32 | 9.41 | 9.21 | 9.32 | 9.32 | -0.53% | 2,098,276 |
| Jan 30, 2026 | 9.42 | 9.66 | 9.30 | 9.37 | 9.37 | -1.68% | 3,915,562 |
| Jan 29, 2026 | 9.78 | 9.80 | 9.48 | 9.53 | 9.53 | -3.64% | 3,376,226 |
| Jan 28, 2026 | 9.88 | 9.98 | 9.79 | 9.89 | 9.89 | 0.61% | 2,123,613 |
| Jan 27, 2026 | 9.94 | 9.98 | 9.77 | 9.83 | 9.83 | 0.41% | 1,815,196 |
| Jan 26, 2026 | 9.89 | 9.93 | 9.76 | 9.79 | 9.79 | -0.61% | 2,607,054 |
| Jan 23, 2026 | 9.69 | 9.93 | 9.65 | 9.85 | 9.85 | -0.10% | 2,493,017 |
| Jan 22, 2026 | 9.87 | 10.07 | 9.81 | 9.86 | 9.86 | 1.13% | 2,597,563 |
| Jan 21, 2026 | 9.64 | 9.82 | 9.63 | 9.75 | 9.75 | 1.99% | 2,819,703 |
| Jan 20, 2026 | 9.51 | 9.64 | 9.47 | 9.56 | 9.56 | -0.83% | 1,427,114 |
| Jan 16, 2026 | 9.68 | 9.68 | 9.47 | 9.64 | 9.64 | -1.03% | 2,368,551 |
| Jan 15, 2026 | 9.65 | 9.81 | 9.61 | 9.74 | 9.74 | 0.83% | 1,879,292 |
| Jan 14, 2026 | 9.66 | 9.72 | 9.58 | 9.66 | 9.66 | 0.52% | 2,070,110 |
| Jan 13, 2026 | 9.58 | 9.62 | 9.52 | 9.61 | 9.61 | -0.52% | 1,691,422 |
| Jan 12, 2026 | 9.60 | 9.73 | 9.60 | 9.66 | 9.66 | 1.15% | 1,638,575 |
| Jan 9, 2026 | 9.37 | 9.57 | 9.37 | 9.55 | 9.55 | 3.02% | 2,025,598 |
| Jan 8, 2026 | 9.13 | 9.27 | 9.12 | 9.27 | 9.27 | -0.43% | 1,875,772 |
| Jan 7, 2026 | 9.31 | 9.40 | 9.26 | 9.31 | 9.31 | - | 2,091,773 |
| Jan 6, 2026 | 9.45 | 9.49 | 9.30 | 9.31 | 9.31 | -0.43% | 1,746,313 |
| Jan 5, 2026 | 9.57 | 9.61 | 9.35 | 9.35 | 9.35 | -1.79% | 1,868,955 |
| Jan 2, 2026 | 9.46 | 9.59 | 9.42 | 9.52 | 9.52 | 1.93% | 1,809,363 |
| Dec 31, 2025 | 9.32 | 9.36 | 9.31 | 9.34 | 9.34 | -0.11% | 586,986 |
| Dec 30, 2025 | 9.34 | 9.40 | 9.32 | 9.35 | 9.35 | 0.97% | 2,281,549 |
| Dec 29, 2025 | 9.26 | 9.29 | 9.23 | 9.26 | 9.26 | -0.64% | 771,178 |
| Dec 26, 2025 | 9.33 | 9.38 | 9.29 | 9.32 | 9.32 | 0.54% | 1,404,185 |
| Dec 24, 2025 | 9.28 | 9.33 | 9.23 | 9.27 | 9.27 | -0.32% | 613,615 |
| Dec 23, 2025 | 9.24 | 9.32 | 9.03 | 9.30 | 9.30 | 1.20% | 4,676,991 |
| Dec 22, 2025 | 9.23 | 9.36 | 9.14 | 9.19 | 9.19 | -2.96% | 3,602,283 |
| Dec 19, 2025 | 9.62 | 9.73 | 9.45 | 9.47 | 9.29 | -0.73% | 4,006,910 |
| Dec 18, 2025 | 9.18 | 9.60 | 9.18 | 9.54 | 9.36 | 6.12% | 4,586,300 |
| Dec 17, 2025 | 8.93 | 9.02 | 8.91 | 8.99 | 8.82 | 0.78% | 2,525,496 |
| Dec 16, 2025 | 8.95 | 9.02 | 8.90 | 8.92 | 8.75 | -1.00% | 2,151,423 |
| Dec 15, 2025 | 9.00 | 9.02 | 8.87 | 9.01 | 8.84 | -0.11% | 2,654,576 |
| Dec 12, 2025 | 9.17 | 9.20 | 8.97 | 9.02 | 8.85 | -1.20% | 2,473,575 |
| Dec 11, 2025 | 9.28 | 9.28 | 9.04 | 9.13 | 8.95 | -3.28% | 3,797,116 |
| Dec 10, 2025 | 9.20 | 9.45 | 9.20 | 9.44 | 9.26 | 1.83% | 1,969,868 |
| Dec 9, 2025 | 9.34 | 9.53 | 9.25 | 9.27 | 9.09 | 0.32% | 2,632,399 |