Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
8.65
+0.08 (0.93%)
May 14, 2026, 1:11 PM EDT - Market open
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.65 | 8.70 | 8.58 | 8.65 | - | 0.93% | 225,380 |
| May 13, 2026 | 8.68 | 8.70 | 8.47 | 8.57 | 8.57 | -2.06% | 2,784,712 |
| May 12, 2026 | 8.75 | 8.84 | 8.69 | 8.75 | 8.75 | 0.11% | 2,081,552 |
| May 11, 2026 | 8.91 | 8.94 | 8.74 | 8.74 | 8.74 | -1.47% | 2,372,316 |
| 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% | 2,795,478 |
| May 5, 2026 | 8.61 | 8.83 | 8.59 | 8.60 | 8.60 | 0.58% | 3,367,212 |
| May 4, 2026 | 8.78 | 8.84 | 8.52 | 8.55 | 8.55 | -1.84% | 4,565,379 |
| 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 |
| Mar 25, 2026 | 9.83 | 9.93 | 9.75 | 9.82 | 9.82 | 1.45% | 3,531,618 |
| Mar 24, 2026 | 9.63 | 9.77 | 9.53 | 9.68 | 9.68 | -1.12% | 3,930,410 |
| Mar 23, 2026 | 9.60 | 9.90 | 9.56 | 9.79 | 9.79 | 4.04% | 4,059,669 |
| Mar 20, 2026 | 9.58 | 9.63 | 9.32 | 9.41 | 9.41 | -3.29% | 6,347,923 |
| Mar 19, 2026 | 9.80 | 9.89 | 9.70 | 9.73 | 9.73 | -2.89% | 8,324,226 |
| Mar 18, 2026 | 10.14 | 10.24 | 10.01 | 10.02 | 10.02 | -0.99% | 5,275,817 |
| Mar 17, 2026 | 10.27 | 10.37 | 10.11 | 10.12 | 10.12 | -0.20% | 4,664,502 |
| Mar 16, 2026 | 10.15 | 10.23 | 10.02 | 10.14 | 10.14 | 1.30% | 4,276,765 |
| Mar 13, 2026 | 10.23 | 10.27 | 9.99 | 10.01 | 10.01 | -1.38% | 3,892,346 |
| Mar 12, 2026 | 10.49 | 10.49 | 10.12 | 10.15 | 10.15 | -4.25% | 3,116,801 |
| Mar 11, 2026 | 10.65 | 10.69 | 10.56 | 10.60 | 10.60 | -0.93% | 1,904,935 |
| Mar 10, 2026 | 10.63 | 10.88 | 10.54 | 10.70 | 10.70 | 0.28% | 5,279,953 |
| Mar 9, 2026 | 10.39 | 10.67 | 10.28 | 10.67 | 10.67 | 2.60% | 6,141,091 |
| Mar 6, 2026 | 10.49 | 10.51 | 10.31 | 10.40 | 10.40 | -1.23% | 6,602,786 |
| Mar 5, 2026 | 10.77 | 10.82 | 10.48 | 10.53 | 10.53 | -2.05% | 3,507,076 |