Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
8.22
-0.07 (-0.84%)
Jul 27, 2026, 4:00 PM EDT - Market closed
Suzano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 8.32 | 8.46 | 8.27 | 8.45 | 8.45 | 2.55% | 2,767,119 |
| Jul 21, 2026 | 8.25 | 8.29 | 8.19 | 8.24 | 8.24 | - | 1,022,204 |
| Jul 20, 2026 | 8.23 | 8.28 | 8.12 | 8.24 | 8.24 | 0.37% | 1,801,736 |
| Jul 17, 2026 | 8.17 | 8.33 | 8.17 | 8.21 | 8.21 | 0.12% | 2,039,025 |
| Jul 16, 2026 | 8.17 | 8.30 | 8.16 | 8.20 | 8.20 | 0.12% | 2,136,840 |
| Jul 15, 2026 | 8.13 | 8.28 | 8.10 | 8.19 | 8.19 | 0.49% | 2,461,774 |
| Jul 14, 2026 | 8.15 | 8.20 | 8.06 | 8.15 | 8.15 | 0.49% | 2,724,400 |
| Jul 13, 2026 | 8.15 | 8.22 | 8.05 | 8.11 | 8.11 | 0.50% | 1,394,240 |
| Jul 10, 2026 | 8.14 | 8.19 | 8.06 | 8.07 | 8.07 | 1.00% | 2,183,594 |
| Jul 9, 2026 | 7.91 | 8.07 | 7.88 | 7.99 | 7.99 | 0.76% | 2,609,758 |
| Jul 8, 2026 | 7.96 | 7.98 | 7.79 | 7.93 | 7.93 | -1.00% | 3,042,248 |
| Jul 7, 2026 | 7.98 | 8.07 | 7.92 | 8.01 | 8.01 | 0.38% | 3,799,759 |
| Jul 6, 2026 | 7.86 | 7.99 | 7.83 | 7.98 | 7.98 | 1.27% | 3,547,690 |
| Jul 2, 2026 | 7.87 | 7.97 | 7.79 | 7.88 | 7.88 | 0.90% | 3,819,742 |
| Jul 1, 2026 | 7.68 | 7.84 | 7.67 | 7.81 | 7.81 | 0.64% | 4,167,461 |
| Jun 30, 2026 | 7.57 | 7.77 | 7.56 | 7.76 | 7.76 | 1.17% | 4,416,695 |
| Jun 29, 2026 | 7.74 | 7.74 | 7.61 | 7.67 | 7.67 | -0.65% | 3,480,499 |
| 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 |