Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
8.18
+0.15 (1.87%)
At close: Jun 5, 2026, 4:00 PM EDT
8.17
-0.01 (-0.12%)
After-hours: Jun 5, 2026, 7:33 PM EDT
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.14 | 8.23 | 8.11 | 8.18 | 8.18 | 1.87% | 3,872,224 |
| Jun 4, 2026 | 8.10 | 8.17 | 8.02 | 8.03 | 8.03 | -0.12% | 2,194,485 |
| Jun 3, 2026 | 8.04 | 8.13 | 8.00 | 8.04 | 8.04 | -0.25% | 3,524,760 |
| Jun 2, 2026 | 8.11 | 8.13 | 8.00 | 8.06 | 8.06 | -0.74% | 4,110,598 |
| Jun 1, 2026 | 8.22 | 8.24 | 8.06 | 8.12 | 8.12 | -0.73% | 4,290,177 |
| May 29, 2026 | 8.16 | 8.26 | 8.11 | 8.18 | 8.18 | -0.97% | 4,984,925 |
| May 28, 2026 | 8.33 | 8.36 | 8.23 | 8.26 | 8.26 | -1.20% | 3,496,263 |
| May 27, 2026 | 8.39 | 8.49 | 8.30 | 8.36 | 8.36 | 0.36% | 3,743,310 |
| May 26, 2026 | 8.26 | 8.34 | 8.19 | 8.33 | 8.33 | 0.24% | 3,728,931 |
| May 22, 2026 | 8.34 | 8.38 | 8.24 | 8.31 | 8.31 | -1.66% | 3,717,342 |
| May 21, 2026 | 8.32 | 8.54 | 8.29 | 8.45 | 8.45 | - | 4,312,471 |
| May 20, 2026 | 8.24 | 8.51 | 8.21 | 8.45 | 8.45 | 3.81% | 2,544,064 |
| May 19, 2026 | 8.25 | 8.29 | 8.11 | 8.14 | 8.14 | -2.75% | 2,394,529 |
| May 18, 2026 | 8.24 | 8.47 | 8.19 | 8.37 | 8.37 | 1.95% | 4,169,564 |
| May 15, 2026 | 8.41 | 8.43 | 8.21 | 8.21 | 8.21 | -3.86% | 1,722,206 |
| May 14, 2026 | 8.65 | 8.70 | 8.52 | 8.54 | 8.54 | -0.35% | 1,024,147 |
| May 13, 2026 | 8.68 | 8.70 | 8.47 | 8.57 | 8.57 | -2.06% | 2,784,717 |
| May 12, 2026 | 8.75 | 8.84 | 8.69 | 8.75 | 8.75 | 0.11% | 2,081,553 |
| May 11, 2026 | 8.91 | 8.94 | 8.74 | 8.74 | 8.74 | -1.47% | 2,372,339 |
| May 8, 2026 | 8.86 | 8.89 | 8.80 | 8.87 | 8.87 | 1.14% | 2,659,986 |
| May 7, 2026 | 8.78 | 8.84 | 8.74 | 8.77 | 8.77 | 0.34% | 2,851,272 |
| May 6, 2026 | 8.69 | 8.76 | 8.61 | 8.74 | 8.74 | 1.63% | 2,795,578 |
| May 5, 2026 | 8.61 | 8.83 | 8.59 | 8.60 | 8.60 | 0.58% | 3,367,726 |
| May 4, 2026 | 8.78 | 8.84 | 8.52 | 8.55 | 8.55 | -1.83% | 4,565,391 |
| May 1, 2026 | 8.89 | 8.90 | 8.69 | 8.71 | 8.71 | -1.80% | 2,295,164 |
| Apr 30, 2026 | 8.85 | 8.94 | 8.74 | 8.87 | 8.87 | -0.67% | 5,180,300 |
| Apr 29, 2026 | 9.07 | 9.10 | 8.91 | 8.93 | 8.93 | -1.54% | 2,043,279 |
| Apr 28, 2026 | 9.08 | 9.09 | 8.95 | 9.07 | 9.07 | -0.33% | 1,771,383 |
| Apr 27, 2026 | 9.13 | 9.20 | 9.09 | 9.10 | 9.10 | - | 2,110,267 |
| Apr 24, 2026 | 9.20 | 9.22 | 9.06 | 9.10 | 9.10 | -2.67% | 2,809,734 |
| Apr 23, 2026 | 9.51 | 9.51 | 9.30 | 9.35 | 9.35 | -1.99% | 2,824,887 |
| Apr 22, 2026 | 9.68 | 9.70 | 9.51 | 9.54 | 9.54 | 0.63% | 1,557,808 |
| Apr 21, 2026 | 9.60 | 9.65 | 9.47 | 9.48 | 9.48 | -1.15% | 1,287,031 |
| Apr 20, 2026 | 9.61 | 9.62 | 9.52 | 9.59 | 9.59 | -0.62% | 2,132,852 |
| Apr 17, 2026 | 9.56 | 9.77 | 9.56 | 9.65 | 9.65 | 1.37% | 3,865,291 |
| Apr 16, 2026 | 9.57 | 9.61 | 9.47 | 9.52 | 9.52 | -0.10% | 1,598,966 |
| Apr 15, 2026 | 9.65 | 9.68 | 9.50 | 9.53 | 9.53 | -1.65% | 2,588,649 |
| Apr 14, 2026 | 9.63 | 9.73 | 9.59 | 9.69 | 9.69 | 1.89% | 2,255,362 |
| Apr 13, 2026 | 9.40 | 9.55 | 9.34 | 9.51 | 9.51 | 1.17% | 2,216,107 |
| Apr 10, 2026 | 9.49 | 9.54 | 9.32 | 9.40 | 9.40 | -0.21% | 2,633,889 |
| Apr 9, 2026 | 9.25 | 9.50 | 9.25 | 9.42 | 9.42 | 1.95% | 3,176,244 |
| Apr 8, 2026 | 9.26 | 9.34 | 9.18 | 9.24 | 9.24 | 2.44% | 5,716,529 |
| Apr 7, 2026 | 9.14 | 9.17 | 8.95 | 9.02 | 9.02 | -6.53% | 11,851,280 |
| Apr 6, 2026 | 9.87 | 9.91 | 9.59 | 9.65 | 9.65 | -2.03% | 3,523,688 |
| Apr 2, 2026 | 9.80 | 9.93 | 9.77 | 9.85 | 9.85 | -2.38% | 3,749,273 |
| Apr 1, 2026 | 10.08 | 10.15 | 10.02 | 10.09 | 10.09 | 0.80% | 2,881,451 |
| Mar 31, 2026 | 9.74 | 10.04 | 9.70 | 10.01 | 10.01 | 4.16% | 4,537,379 |
| Mar 30, 2026 | 9.68 | 9.72 | 9.55 | 9.61 | 9.61 | - | 2,098,373 |
| Mar 27, 2026 | 9.69 | 9.75 | 9.60 | 9.61 | 9.61 | -0.10% | 3,493,468 |
| Mar 26, 2026 | 9.73 | 9.86 | 9.61 | 9.62 | 9.62 | -2.04% | 2,774,295 |