Skip to main content
Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
10.67
+0.27 (2.60%)
At close: Mar 9, 2026, 4:00 PM EDT
10.67
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Suzano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.3910.5410.2810.54-1.35%3,399,759
Mar 6, 202610.4910.5110.3110.4010.40-1.23%6,498,351
Mar 5, 202610.7710.8210.4810.5310.53-2.05%3,507,076
Mar 4, 202610.7510.8110.6610.7510.75-0.92%3,784,254
Mar 3, 202610.8010.9010.5710.8510.85-2.95%2,402,186
Mar 2, 202611.1611.2611.0711.1811.18-1.32%2,854,838
Feb 27, 202611.3711.4411.2411.3311.33-1.13%2,914,900
Feb 26, 202611.5211.5411.2911.4611.460.17%3,897,595
Feb 25, 202611.4311.5411.3611.4411.440.97%6,756,520
Feb 24, 202611.3211.4311.3111.3311.333.00%3,747,313
Feb 23, 202610.9311.0710.9211.0011.000.09%3,784,487
Feb 20, 202610.8411.0010.8110.9910.990.46%2,113,850
Feb 19, 202611.0111.0410.9310.9410.940.55%1,563,132
Feb 18, 202611.0011.1810.8510.8810.88-0.82%3,552,180
Feb 17, 202611.2011.2010.9610.9710.97-1.88%1,450,591
Feb 13, 202611.1911.2610.8911.1811.18-0.45%2,904,987
Feb 12, 202611.1111.2511.0011.2311.230.45%3,685,866
Feb 11, 202610.6911.2210.5911.1811.1813.50%9,023,064
Feb 10, 20269.9210.049.829.859.85-3,878,359
Feb 9, 20269.799.899.749.859.851.76%2,345,379
Feb 6, 20269.679.729.599.689.681.04%1,800,166
Feb 5, 20269.689.729.559.589.581.38%3,388,869
Feb 4, 20269.379.499.349.459.450.43%4,218,936
Feb 3, 20269.369.519.299.419.410.97%3,234,694
Feb 2, 20269.329.419.219.329.32-0.53%2,098,276
Jan 30, 20269.429.669.309.379.37-1.68%3,915,562
Jan 29, 20269.789.809.489.539.53-3.64%3,376,226
Jan 28, 20269.889.989.799.899.890.61%2,123,613
Jan 27, 20269.949.989.779.839.830.41%1,815,196
Jan 26, 20269.899.939.769.799.79-0.61%2,607,054
Jan 23, 20269.699.939.659.859.85-0.10%2,493,017
Jan 22, 20269.8710.079.819.869.861.13%2,597,563
Jan 21, 20269.649.829.639.759.751.99%2,819,703
Jan 20, 20269.519.649.479.569.56-0.83%1,427,114
Jan 16, 20269.689.689.479.649.64-1.03%2,368,551
Jan 15, 20269.659.819.619.749.740.83%1,879,292
Jan 14, 20269.669.729.589.669.660.52%2,070,110
Jan 13, 20269.589.629.529.619.61-0.52%1,691,422
Jan 12, 20269.609.739.609.669.661.15%1,638,575
Jan 9, 20269.379.579.379.559.553.02%2,025,598
Jan 8, 20269.139.279.129.279.27-0.43%1,875,772
Jan 7, 20269.319.409.269.319.31-2,091,773
Jan 6, 20269.459.499.309.319.31-0.43%1,746,313
Jan 5, 20269.579.619.359.359.35-1.79%1,868,955
Jan 2, 20269.469.599.429.529.521.93%1,809,363
Dec 31, 20259.329.369.319.349.34-0.11%586,986
Dec 30, 20259.349.409.329.359.350.97%2,281,549
Dec 29, 20259.269.299.239.269.26-0.64%771,178
Dec 26, 20259.339.389.299.329.320.54%1,404,185
Dec 24, 20259.289.339.239.279.27-0.32%613,615
Dec 23, 20259.249.329.039.309.301.20%4,676,991
Dec 22, 20259.239.369.149.199.19-2.96%3,602,283
Dec 19, 20259.629.739.459.479.29-0.73%4,006,910
Dec 18, 20259.189.609.189.549.366.12%4,586,300
Dec 17, 20258.939.028.918.998.820.78%2,525,496
Dec 16, 20258.959.028.908.928.75-1.00%2,151,423
Dec 15, 20259.009.028.879.018.84-0.11%2,654,576
Dec 12, 20259.179.208.979.028.85-1.20%2,473,575
Dec 11, 20259.289.289.049.138.95-3.28%3,797,116
Dec 10, 20259.209.459.209.449.261.83%1,969,868
Dec 9, 20259.349.539.259.279.090.32%2,632,399
Dec 8, 20259.279.349.229.249.06-5,530,061
Dec 5, 20259.369.429.209.249.06-0.54%3,837,563
Dec 4, 20259.289.389.289.299.110.76%1,584,186
Dec 3, 20259.139.249.129.229.041.88%1,328,817
Dec 2, 20259.009.088.979.058.871.91%1,269,554
Dec 1, 20258.918.968.868.888.71-0.78%1,519,411
Nov 28, 20258.969.028.948.958.78-0.11%2,297,491
Nov 26, 20259.009.068.958.968.791.01%1,966,667
Nov 25, 20258.868.918.788.878.70-0.34%1,608,001
Nov 24, 20258.938.978.878.908.73-0.56%1,822,086
Nov 21, 20258.989.018.878.958.78-0.44%2,921,301
Nov 20, 20259.099.168.988.998.82-1.10%2,151,904
Nov 19, 20259.139.199.069.098.91-0.66%1,536,512
Nov 18, 20259.069.179.019.158.970.88%1,975,669
Nov 17, 20258.969.098.969.078.891.80%2,355,575
Nov 14, 20258.999.088.908.918.74-0.78%2,412,291
Nov 13, 20259.109.168.938.988.81-1.10%2,956,923
Nov 12, 20258.849.128.839.088.902.60%4,914,711
Nov 11, 20258.868.918.818.858.681.14%3,695,139
Nov 10, 20258.999.018.738.758.58-1.80%5,498,352
Nov 7, 20259.009.038.868.918.74-1.66%3,491,579
Nov 6, 20259.139.189.019.068.88-0.88%3,083,944
Nov 5, 20259.229.259.139.148.960.33%1,651,796
Nov 4, 20259.129.249.099.118.930.66%2,141,891
Nov 3, 20259.119.139.039.058.870.22%2,235,968
Oct 31, 20259.099.108.979.038.85-0.44%2,103,036
Oct 30, 20259.109.209.079.078.89-0.98%1,948,324
Oct 29, 20259.289.289.129.168.98-0.87%1,338,492
Oct 28, 20259.149.309.149.249.061.32%1,413,450
Oct 27, 20259.199.239.099.128.94-780,189
Oct 24, 20259.149.199.119.128.940.66%901,438
Oct 23, 20259.019.078.959.068.881.12%1,754,963
Oct 22, 20258.838.978.838.968.791.59%2,494,379
Oct 21, 20258.858.908.798.828.65-0.79%1,090,942
Oct 20, 20258.858.958.858.898.720.11%771,068
Oct 17, 20258.798.888.778.888.711.02%1,449,477
Oct 16, 20258.748.858.718.798.620.80%1,281,830
Oct 15, 20258.808.858.688.728.55-0.91%2,334,292
Oct 14, 20258.818.868.728.808.63-0.56%2,218,904