Skip to main content
Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.24
-0.05 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
9.28
+0.04 (0.43%)
After-hours: Dec 5, 2025, 7:56 PM EST

Suzano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.369.429.209.249.24-0.54%3,831,720
Dec 4, 20259.289.389.289.299.290.76%1,583,565
Dec 3, 20259.139.249.129.229.221.88%1,328,716
Dec 2, 20259.009.088.979.059.051.91%1,269,437
Dec 1, 20258.918.968.868.888.88-0.78%1,519,411
Nov 28, 20258.969.028.948.958.95-0.11%2,297,491
Nov 26, 20259.009.068.958.968.961.01%1,966,667
Nov 25, 20258.868.918.788.878.87-0.34%1,607,999
Nov 24, 20258.938.978.878.908.90-0.56%1,821,886
Nov 21, 20258.989.018.878.958.95-0.44%2,919,195
Nov 20, 20259.099.168.988.998.99-1.10%2,151,904
Nov 19, 20259.139.199.069.099.09-0.66%1,536,512
Nov 18, 20259.069.179.019.159.150.88%1,975,669
Nov 17, 20258.969.098.969.079.071.80%2,355,575
Nov 14, 20258.999.088.908.918.91-0.78%2,412,291
Nov 13, 20259.109.168.938.988.98-1.10%2,956,923
Nov 12, 20258.849.128.839.089.082.60%4,914,711
Nov 11, 20258.868.918.818.858.851.14%3,695,139
Nov 10, 20258.999.018.738.758.75-1.80%5,498,352
Nov 7, 20259.009.038.868.918.91-1.66%3,491,579
Nov 6, 20259.139.189.019.069.06-0.88%3,083,944
Nov 5, 20259.229.259.139.149.140.33%1,651,796
Nov 4, 20259.129.249.099.119.110.66%2,141,891
Nov 3, 20259.119.139.039.059.050.22%2,235,968
Oct 31, 20259.099.108.979.039.03-0.44%2,103,036
Oct 30, 20259.109.209.079.079.07-0.98%1,948,324
Oct 29, 20259.289.289.129.169.16-0.87%1,338,492
Oct 28, 20259.149.309.149.249.241.32%1,413,450
Oct 27, 20259.199.239.099.129.12-780,189
Oct 24, 20259.149.199.119.129.120.66%901,438
Oct 23, 20259.019.078.959.069.061.12%1,754,963
Oct 22, 20258.838.978.838.968.961.59%2,494,379
Oct 21, 20258.858.908.798.828.82-0.79%1,090,942
Oct 20, 20258.858.958.858.898.890.11%771,068
Oct 17, 20258.798.888.778.888.881.02%1,449,477
Oct 16, 20258.748.858.718.798.790.80%1,281,830
Oct 15, 20258.808.858.688.728.72-0.91%2,334,292
Oct 14, 20258.818.868.728.808.80-0.56%2,218,904
Oct 13, 20258.868.918.818.858.850.45%2,895,479
Oct 10, 20258.948.948.788.818.81-1.34%3,652,223
Oct 9, 20259.039.038.858.938.93-0.78%2,685,421
Oct 8, 20259.179.198.949.009.00-1.64%2,206,681
Oct 7, 20259.359.379.149.159.15-2.24%2,411,554
Oct 6, 20259.489.529.279.369.36-1.68%1,790,443
Oct 3, 20259.439.559.429.529.521.06%1,010,848
Oct 2, 20259.349.449.279.429.420.32%1,168,877
Oct 1, 20259.439.489.339.399.39-0.11%1,208,043
Sep 30, 20259.279.409.229.409.401.62%1,506,104
Sep 29, 20259.339.359.169.259.250.11%1,590,779
Sep 26, 20259.349.419.239.249.24-1.39%1,557,315
Sep 25, 20259.389.459.319.379.370.11%1,455,771
Sep 24, 20259.499.499.309.369.36-1.68%1,627,462
Sep 23, 20259.529.679.509.529.520.95%1,303,740
Sep 22, 20259.509.529.439.439.43-1.05%1,564,888
Sep 19, 20259.569.619.509.539.53-0.42%1,622,225
Sep 18, 20259.579.599.479.579.57-0.10%913,632
Sep 17, 20259.549.729.549.589.580.10%1,183,779
Sep 16, 20259.529.649.529.579.570.95%1,090,145
Sep 15, 20259.459.549.429.489.480.21%1,258,688
Sep 12, 20259.539.619.449.469.46-1.15%1,214,742
Sep 11, 20259.479.589.449.579.571.48%969,018
Sep 10, 20259.529.559.419.439.43-1.36%2,450,444
Sep 9, 20259.529.679.529.569.560.10%1,510,510
Sep 8, 20259.639.649.499.559.55-0.83%1,252,938
Sep 5, 20259.579.679.579.639.631.05%1,178,866
Sep 4, 20259.549.549.459.539.53-0.21%2,936,191
Sep 3, 20259.739.739.519.559.55-0.62%1,861,631
Sep 2, 20259.629.709.539.619.61-1.23%1,385,191
Aug 29, 20259.849.849.709.739.73-0.92%933,266
Aug 28, 20259.829.879.769.829.820.20%893,314
Aug 27, 20259.679.819.659.809.800.72%977,701
Aug 26, 20259.869.899.709.739.73-1.52%1,341,443
Aug 25, 20259.919.979.889.889.88-0.40%744,245
Aug 22, 20259.779.969.759.929.923.55%1,526,996
Aug 21, 20259.559.629.519.589.58-0.10%709,610
Aug 20, 20259.699.759.599.599.59-0.21%1,018,316
Aug 19, 20259.659.719.609.619.61-1.23%1,127,204
Aug 18, 20259.799.859.689.739.73-2.11%1,807,676
Aug 15, 202510.0610.099.899.949.94-0.50%1,801,326
Aug 14, 202510.0010.029.939.999.99-0.10%1,113,358
Aug 13, 20259.9510.089.9510.0010.00-0.30%1,076,474
Aug 12, 20259.9310.129.9210.0310.031.01%1,632,780
Aug 11, 20259.9910.009.839.939.93-1.78%1,471,577
Aug 8, 202510.0110.229.9010.1110.110.90%2,157,209
Aug 7, 20259.7210.059.7010.0210.026.94%4,090,317
Aug 6, 20259.279.469.269.379.371.52%2,951,764
Aug 5, 20259.169.279.169.239.230.65%1,211,048
Aug 4, 20259.329.339.109.179.17-1.50%1,382,733
Aug 1, 20259.449.489.259.319.310.43%2,451,363
Jul 31, 20259.359.409.219.279.27-1.38%2,639,307
Jul 30, 20259.189.559.109.409.400.64%5,832,733
Jul 29, 20259.299.399.259.349.34-0.11%1,007,123
Jul 28, 20259.369.429.309.359.35-1.27%2,305,669
Jul 25, 20259.419.499.359.479.471.18%1,425,805
Jul 24, 20259.369.389.319.369.36-0.32%1,527,408
Jul 23, 20259.289.439.289.399.392.07%1,721,177
Jul 22, 20259.199.289.159.209.200.55%1,772,098
Jul 21, 20259.139.269.129.159.150.99%1,244,657
Jul 18, 20259.129.179.019.069.06-0.22%2,209,339
Jul 17, 20259.029.179.009.089.08-0.11%1,696,984