Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
7.72
-0.38 (-4.69%)
At close: Jun 26, 2026, 4:00 PM EDT
7.87
+0.15 (1.94%)
After-hours: Jun 26, 2026, 7:19 PM EDT
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.93 | 7.94 | 7.69 | 7.72 | 7.72 | -4.69% | 5,672,026 |
| Jun 25, 2026 | 8.15 | 8.21 | 8.06 | 8.10 | 8.10 | -0.12% | 2,174,047 |
| Jun 24, 2026 | 7.99 | 8.12 | 7.95 | 8.11 | 8.11 | 0.87% | 2,497,005 |
| Jun 23, 2026 | 8.05 | 8.08 | 7.99 | 8.04 | 8.04 | -2.07% | 2,711,292 |
| Jun 22, 2026 | 8.36 | 8.36 | 8.20 | 8.21 | 8.21 | -2.15% | 2,784,665 |
| Jun 18, 2026 | 8.22 | 8.50 | 8.21 | 8.39 | 8.39 | 1.33% | 4,290,575 |
| Jun 17, 2026 | 8.55 | 8.60 | 8.25 | 8.28 | 8.28 | -1.66% | 3,050,585 |
| Jun 16, 2026 | 8.39 | 8.47 | 8.39 | 8.42 | 8.42 | -0.36% | 1,477,933 |
| Jun 15, 2026 | 8.43 | 8.54 | 8.41 | 8.45 | 8.45 | 2.67% | 3,818,161 |
| Jun 12, 2026 | 8.16 | 8.28 | 8.09 | 8.23 | 8.23 | 0.98% | 2,743,290 |
| Jun 11, 2026 | 7.97 | 8.17 | 7.92 | 8.15 | 8.15 | 1.62% | 3,240,711 |
| Jun 10, 2026 | 8.06 | 8.14 | 7.97 | 8.02 | 8.02 | -1.60% | 2,800,473 |
| Jun 9, 2026 | 8.21 | 8.21 | 8.10 | 8.15 | 8.15 | 0.37% | 2,730,918 |
| Jun 8, 2026 | 8.05 | 8.15 | 8.04 | 8.12 | 8.12 | -0.73% | 5,628,859 |
| 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 |