Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
8.26
-0.31 (-3.62%)
Oct 1, 2026, 2:11 PM EDT - Market open
Suzano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.49 | 8.51 | 8.23 | 8.26 | - | -3.62% | 1,346,513 |
| Sep 30, 2026 | 8.59 | 8.67 | 8.55 | 8.57 | 8.57 | 0.59% | 2,394,936 |
| Sep 29, 2026 | 8.49 | 8.54 | 8.43 | 8.52 | 8.52 | -0.58% | 1,447,023 |
| Sep 28, 2026 | 8.56 | 8.66 | 8.53 | 8.57 | 8.57 | -1.38% | 2,040,187 |
| Sep 25, 2026 | 8.83 | 8.84 | 8.67 | 8.69 | 8.69 | -1.03% | 3,178,184 |
| Sep 24, 2026 | 9.13 | 9.13 | 8.77 | 8.78 | 8.78 | -4.67% | 2,321,596 |
| Sep 23, 2026 | 9.49 | 9.50 | 9.20 | 9.21 | 9.21 | -3.56% | 2,393,636 |
| Sep 22, 2026 | 9.29 | 9.56 | 9.27 | 9.55 | 9.55 | 3.24% | 4,337,461 |
| Sep 21, 2026 | 9.35 | 9.36 | 9.24 | 9.25 | 9.25 | -0.43% | 1,417,229 |
| Sep 18, 2026 | 9.21 | 9.33 | 9.11 | 9.29 | 9.29 | 0.32% | 2,637,727 |
| Sep 17, 2026 | 9.17 | 9.28 | 9.07 | 9.26 | 9.26 | 1.76% | 1,993,770 |
| Sep 16, 2026 | 9.23 | 9.29 | 9.06 | 9.10 | 9.10 | -1.41% | 2,041,940 |
| Sep 15, 2026 | 9.19 | 9.30 | 9.16 | 9.23 | 9.23 | 0.33% | 2,887,080 |
| Sep 14, 2026 | 9.21 | 9.26 | 9.14 | 9.20 | 9.20 | -1.71% | 1,750,091 |
| Sep 11, 2026 | 9.50 | 9.50 | 9.35 | 9.36 | 9.36 | -0.74% | 3,143,887 |
| Sep 10, 2026 | 9.22 | 9.45 | 9.22 | 9.43 | 9.43 | 1.73% | 4,284,169 |
| Sep 9, 2026 | 9.27 | 9.40 | 9.18 | 9.27 | 9.27 | 0.43% | 3,759,238 |
| Sep 8, 2026 | 9.28 | 9.34 | 9.14 | 9.23 | 9.23 | 0.65% | 2,486,366 |
| Sep 4, 2026 | 9.08 | 9.21 | 9.08 | 9.17 | 9.17 | 0.22% | 2,111,213 |
| Sep 3, 2026 | 9.18 | 9.24 | 9.03 | 9.15 | 9.15 | 0.11% | 2,221,868 |
| Sep 2, 2026 | 9.02 | 9.27 | 9.02 | 9.14 | 9.14 | 3.16% | 3,585,151 |
| Sep 1, 2026 | 8.83 | 8.96 | 8.79 | 8.86 | 8.86 | 1.61% | 2,113,655 |
| Aug 31, 2026 | 8.93 | 8.96 | 8.71 | 8.72 | 8.72 | -2.02% | 5,273,976 |
| Aug 28, 2026 | 9.05 | 9.06 | 8.87 | 8.90 | 8.90 | -0.67% | 2,941,191 |
| Aug 27, 2026 | 8.88 | 9.08 | 8.88 | 8.96 | 8.96 | 0.22% | 2,901,778 |
| Aug 26, 2026 | 9.03 | 9.03 | 8.92 | 8.94 | 8.94 | -1.00% | 2,522,197 |
| Aug 25, 2026 | 8.98 | 9.07 | 8.98 | 9.03 | 9.03 | -0.44% | 3,710,831 |
| Aug 24, 2026 | 9.00 | 9.17 | 8.97 | 9.07 | 9.07 | 3.30% | 8,186,257 |
| Aug 21, 2026 | 8.65 | 8.85 | 8.62 | 8.78 | 8.78 | 3.29% | 3,973,031 |
| Aug 20, 2026 | 8.29 | 8.64 | 8.29 | 8.50 | 8.50 | 1.92% | 6,688,632 |
| Aug 19, 2026 | 7.96 | 8.36 | 7.92 | 8.34 | 8.34 | 5.17% | 4,822,839 |
| Aug 18, 2026 | 7.91 | 8.02 | 7.89 | 7.93 | 7.93 | 0.89% | 2,500,709 |
| Aug 17, 2026 | 8.11 | 8.11 | 7.81 | 7.86 | 7.86 | -3.08% | 3,776,920 |
| Aug 14, 2026 | 8.16 | 8.19 | 7.94 | 8.11 | 8.11 | 1.50% | 2,904,580 |
| Aug 13, 2026 | 8.11 | 8.11 | 7.86 | 7.99 | 7.99 | -0.37% | 4,630,921 |
| Aug 12, 2026 | 7.87 | 8.07 | 7.83 | 8.02 | 8.02 | 2.30% | 5,537,641 |
| Aug 11, 2026 | 8.10 | 8.11 | 7.76 | 7.84 | 7.84 | -3.45% | 4,243,505 |
| Aug 10, 2026 | 8.20 | 8.25 | 8.11 | 8.12 | 8.12 | -1.22% | 3,047,836 |
| Aug 7, 2026 | 8.31 | 8.31 | 8.11 | 8.22 | 8.22 | -0.36% | 1,877,376 |
| Aug 6, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.20% | 2,750,805 |
| Aug 5, 2026 | 8.43 | 8.45 | 8.35 | 8.35 | 8.35 | - | 2,329,615 |
| Aug 4, 2026 | 8.51 | 8.52 | 8.29 | 8.35 | 8.35 | -2.11% | 2,618,341 |
| Aug 3, 2026 | 8.58 | 8.63 | 8.49 | 8.53 | 8.53 | 0.12% | 3,361,362 |
| Jul 31, 2026 | 8.45 | 8.58 | 8.31 | 8.52 | 8.52 | 0.95% | 2,454,213 |
| Jul 30, 2026 | 8.41 | 8.48 | 8.33 | 8.44 | 8.44 | 1.69% | 2,143,391 |
| Jul 29, 2026 | 8.47 | 8.49 | 8.29 | 8.30 | 8.30 | -1.31% | 2,012,629 |
| Jul 28, 2026 | 8.33 | 8.53 | 8.32 | 8.41 | 8.41 | 2.31% | 3,326,796 |
| Jul 27, 2026 | 8.27 | 8.28 | 8.14 | 8.22 | 8.22 | -0.84% | 2,731,696 |
| Jul 24, 2026 | 8.25 | 8.38 | 8.21 | 8.29 | 8.29 | -0.60% | 2,773,629 |
| Jul 23, 2026 | 8.32 | 8.43 | 8.22 | 8.34 | 8.34 | -1.30% | 1,732,686 |