Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.25
-0.02 (-0.16%)
Mar 31, 2025, 9:41 AM EDT - Market open
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.38 | 9.38 | 9.21 | 9.26 | 9.26 | -1.28% | 2,292,842 |
| Mar 27, 2025 | 9.30 | 9.44 | 9.24 | 9.38 | 9.38 | 0.32% | 2,847,041 |
| Mar 26, 2025 | 9.32 | 9.38 | 9.30 | 9.35 | 9.35 | -0.74% | 2,980,946 |
| Mar 25, 2025 | 9.44 | 9.48 | 9.35 | 9.42 | 9.42 | -0.11% | 1,050,233 |
| Mar 24, 2025 | 9.51 | 9.54 | 9.41 | 9.43 | 9.43 | -1.05% | 1,614,149 |
| Mar 21, 2025 | 9.71 | 9.75 | 9.51 | 9.53 | 9.53 | -3.05% | 1,752,319 |
| Mar 20, 2025 | 9.69 | 9.90 | 9.69 | 9.83 | 9.83 | 1.34% | 1,554,417 |
| Mar 19, 2025 | 9.80 | 9.87 | 9.68 | 9.70 | 9.70 | 0.31% | 1,206,012 |
| Mar 18, 2025 | 9.63 | 9.69 | 9.55 | 9.67 | 9.67 | 0.73% | 1,697,185 |
| Mar 17, 2025 | 9.46 | 9.66 | 9.46 | 9.60 | 9.60 | 1.37% | 2,324,354 |
| Mar 14, 2025 | 9.45 | 9.52 | 9.42 | 9.47 | 9.47 | 0.96% | 2,329,356 |
| Mar 13, 2025 | 9.41 | 9.43 | 9.32 | 9.38 | 9.38 | -0.21% | 2,880,725 |
| Mar 12, 2025 | 9.47 | 9.51 | 9.39 | 9.40 | 9.40 | -0.63% | 1,502,994 |
| Mar 11, 2025 | 9.56 | 9.61 | 9.40 | 9.46 | 9.46 | -0.42% | 996,178 |
| Mar 10, 2025 | 9.50 | 9.62 | 9.41 | 9.50 | 9.50 | -0.94% | 1,929,808 |
| Mar 7, 2025 | 9.54 | 9.63 | 9.50 | 9.59 | 9.59 | 0.10% | 1,255,902 |
| Mar 6, 2025 | 9.64 | 9.69 | 9.53 | 9.58 | 9.58 | -0.62% | 1,320,146 |
| Mar 5, 2025 | 9.40 | 9.69 | 9.40 | 9.64 | 9.64 | 2.99% | 2,477,630 |
| Mar 4, 2025 | 9.41 | 9.48 | 9.21 | 9.36 | 9.36 | -0.43% | 1,688,542 |
| Mar 3, 2025 | 9.68 | 9.73 | 9.39 | 9.40 | 9.40 | -2.19% | 1,972,608 |
| Feb 28, 2025 | 9.65 | 9.70 | 9.52 | 9.61 | 9.61 | -1.74% | 2,267,991 |
| Feb 27, 2025 | 9.84 | 9.92 | 9.77 | 9.78 | 9.78 | -0.61% | 2,771,504 |
| Feb 26, 2025 | 9.90 | 9.90 | 9.82 | 9.84 | 9.84 | -0.71% | 3,002,113 |
| Feb 25, 2025 | 9.89 | 10.02 | 9.87 | 9.91 | 9.91 | -0.10% | 1,775,873 |
| Feb 24, 2025 | 10.09 | 10.10 | 9.90 | 9.92 | 9.92 | -1.39% | 1,004,433 |
| Feb 21, 2025 | 10.09 | 10.16 | 10.01 | 10.06 | 10.06 | -0.79% | 1,596,027 |
| Feb 20, 2025 | 10.12 | 10.22 | 10.08 | 10.14 | 10.14 | -0.20% | 899,536 |
| Feb 19, 2025 | 10.19 | 10.28 | 10.14 | 10.16 | 10.16 | -0.10% | 1,066,172 |
| Feb 18, 2025 | 10.17 | 10.25 | 10.09 | 10.17 | 10.17 | -1.93% | 2,361,844 |
| Feb 14, 2025 | 10.24 | 10.41 | 10.12 | 10.37 | 10.37 | 0.78% | 3,155,100 |
| Feb 13, 2025 | 10.07 | 10.38 | 10.04 | 10.29 | 10.29 | 1.88% | 2,410,703 |
| Feb 12, 2025 | 10.07 | 10.11 | 9.93 | 10.10 | 10.10 | -0.49% | 2,637,286 |
| Feb 11, 2025 | 10.29 | 10.31 | 10.15 | 10.15 | 10.15 | -0.49% | 1,860,196 |
| Feb 10, 2025 | 10.32 | 10.36 | 10.15 | 10.20 | 10.20 | -0.87% | 2,794,106 |
| Feb 7, 2025 | 10.48 | 10.48 | 10.26 | 10.29 | 10.29 | -2.28% | 1,629,956 |
| Feb 6, 2025 | 10.39 | 10.53 | 10.36 | 10.53 | 10.53 | 1.74% | 2,041,213 |
| Feb 5, 2025 | 10.46 | 10.50 | 10.33 | 10.35 | 10.35 | -1.33% | 2,864,778 |
| Feb 4, 2025 | 10.82 | 10.82 | 10.47 | 10.49 | 10.49 | -3.32% | 3,199,228 |
| Feb 3, 2025 | 10.74 | 10.86 | 10.70 | 10.85 | 10.85 | 0.46% | 1,311,082 |
| Jan 31, 2025 | 10.77 | 10.84 | 10.73 | 10.80 | 10.80 | 0.93% | 1,788,401 |
| Jan 30, 2025 | 10.65 | 10.75 | 10.59 | 10.70 | 10.70 | -0.56% | 2,287,793 |
| Jan 29, 2025 | 10.75 | 10.83 | 10.66 | 10.76 | 10.76 | 0.19% | 1,506,413 |
| Jan 28, 2025 | 10.81 | 10.83 | 10.71 | 10.74 | 10.74 | -0.92% | 1,256,434 |
| Jan 27, 2025 | 10.68 | 10.84 | 10.64 | 10.84 | 10.84 | 1.50% | 3,320,090 |
| Jan 24, 2025 | 10.58 | 10.73 | 10.57 | 10.68 | 10.68 | 0.85% | 710,912 |
| Jan 23, 2025 | 10.49 | 10.85 | 10.47 | 10.59 | 10.59 | 1.34% | 2,700,016 |
| Jan 22, 2025 | 10.45 | 10.51 | 10.38 | 10.45 | 10.45 | 0.48% | 1,764,183 |
| Jan 21, 2025 | 10.32 | 10.45 | 10.25 | 10.40 | 10.40 | 0.87% | 1,096,084 |
| Jan 17, 2025 | 10.01 | 10.35 | 10.01 | 10.31 | 10.31 | 2.59% | 3,429,400 |
| Jan 16, 2025 | 10.05 | 10.11 | 9.93 | 10.05 | 10.05 | -1.37% | 1,697,495 |