Skip to main content
Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.07
-0.03 (-0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Suzano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.089.098.959.079.07-0.33%1,771,378
Apr 27, 20269.139.209.099.109.10-2,110,247
Apr 24, 20269.209.229.069.109.10-2.67%2,748,392
Apr 23, 20269.519.519.309.359.35-1.99%2,824,887
Apr 22, 20269.689.709.519.549.540.63%1,557,808
Apr 21, 20269.609.659.479.489.48-1.15%1,287,023
Apr 20, 20269.619.629.529.599.59-0.62%2,132,818
Apr 17, 20269.569.779.569.659.651.37%3,841,637
Apr 16, 20269.579.619.479.529.52-0.10%1,598,966
Apr 15, 20269.659.689.509.539.53-1.65%2,588,554
Apr 14, 20269.639.739.599.699.691.89%2,255,362
Apr 13, 20269.409.559.349.519.511.17%2,216,102
Apr 10, 20269.499.549.329.409.40-0.21%2,633,889
Apr 9, 20269.259.509.259.429.421.95%3,176,234
Apr 8, 20269.269.349.189.249.242.44%5,489,426
Apr 7, 20269.149.178.959.029.02-6.53%11,849,903
Apr 6, 20269.879.919.599.659.65-2.03%3,523,662
Apr 2, 20269.809.939.779.859.85-2.38%3,749,273
Apr 1, 202610.0810.1510.0210.0910.090.80%2,881,451
Mar 31, 20269.7410.049.7010.0110.014.16%4,535,044
Mar 30, 20269.689.729.559.619.61-2,097,852
Mar 27, 20269.699.759.609.619.61-0.10%3,493,468
Mar 26, 20269.739.869.619.629.62-2.04%2,774,295
Mar 25, 20269.839.939.759.829.821.45%3,531,618
Mar 24, 20269.639.779.539.689.68-1.12%3,930,410
Mar 23, 20269.609.909.569.799.794.04%4,059,669
Mar 20, 20269.589.639.329.419.41-3.29%6,347,923
Mar 19, 20269.809.899.709.739.73-2.89%8,324,226
Mar 18, 202610.1410.2410.0110.0210.02-0.99%5,275,817
Mar 17, 202610.2710.3710.1110.1210.12-0.20%4,664,502
Mar 16, 202610.1510.2310.0210.1410.141.30%4,276,765
Mar 13, 202610.2310.279.9910.0110.01-1.38%3,892,346
Mar 12, 202610.4910.4910.1210.1510.15-4.25%3,116,801
Mar 11, 202610.6510.6910.5610.6010.60-0.93%1,904,935
Mar 10, 202610.6310.8810.5410.7010.700.28%5,279,953
Mar 9, 202610.3910.6710.2810.6710.672.60%6,141,091
Mar 6, 202610.4910.5110.3110.4010.40-1.23%6,602,786
Mar 5, 202610.7710.8210.4810.5310.53-2.05%3,507,076
Mar 4, 202610.7510.8110.6610.7510.75-0.92%4,335,500
Mar 3, 202610.8010.9010.5710.8510.85-2.95%3,400,216
Mar 2, 202611.1611.2611.0711.1811.18-1.32%2,854,871
Feb 27, 202611.3711.4411.2411.3311.33-1.13%2,933,315
Feb 26, 202611.5211.5411.2911.4611.460.17%3,897,798
Feb 25, 202611.4311.5411.3611.4411.440.97%11,056,621
Feb 24, 202611.3211.4311.3111.3311.333.00%3,747,313
Feb 23, 202610.9311.0710.9211.0011.000.09%3,784,578
Feb 20, 202610.8411.0010.8110.9910.990.46%2,113,850
Feb 19, 202611.0111.0410.9310.9410.940.55%1,565,259
Feb 18, 202611.0011.1810.8510.8810.88-0.82%3,552,180
Feb 17, 202611.2011.2010.9610.9710.97-1.88%1,450,609
Feb 13, 202611.1911.2610.8911.1811.18-0.45%2,905,008
Feb 12, 202611.1111.2511.0011.2311.230.45%3,685,939
Feb 11, 202610.6911.2210.5911.1811.1813.50%9,024,891
Feb 10, 20269.9210.049.829.859.85-3,880,313
Feb 9, 20269.799.899.749.859.851.76%2,345,490
Feb 6, 20269.679.729.599.689.681.04%1,810,437
Feb 5, 20269.689.729.559.589.581.38%3,388,934
Feb 4, 20269.379.499.349.459.450.43%4,218,951
Feb 3, 20269.369.519.299.419.410.97%3,234,695
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%3,376,607
Jan 28, 20269.889.989.799.899.890.61%2,123,613
Jan 27, 20269.949.989.779.839.830.41%1,815,197
Jan 26, 20269.899.939.769.799.79-0.61%2,616,567
Jan 23, 20269.699.939.659.859.85-0.10%2,493,231
Jan 22, 20269.8710.079.819.869.861.13%2,597,565
Jan 21, 20269.649.829.639.759.751.99%2,819,706
Jan 20, 20269.519.649.479.569.56-0.83%1,427,114
Jan 16, 20269.689.689.479.649.64-1.03%2,388,446
Jan 15, 20269.659.819.619.749.740.83%1,879,292
Jan 14, 20269.669.729.589.669.660.52%2,070,114
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%2,044,981
Jan 8, 20269.139.279.129.279.27-0.43%1,875,772
Jan 7, 20269.319.409.269.319.31-2,091,776
Jan 6, 20269.459.499.309.319.31-0.43%1,746,413
Jan 5, 20269.579.619.359.359.35-1.79%1,868,955
Jan 2, 20269.469.599.429.529.521.93%1,809,368
Dec 31, 20259.329.369.319.349.34-0.11%586,986
Dec 30, 20259.349.409.329.359.350.97%2,281,580
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%4,676,993
Dec 22, 20259.239.369.149.199.19-2.96%3,602,297
Dec 19, 20259.629.739.459.479.28-0.73%4,006,910
Dec 18, 20259.189.609.189.549.356.12%4,586,300
Dec 17, 20258.939.028.918.998.810.78%2,525,496
Dec 16, 20258.959.028.908.928.74-1.00%2,151,423
Dec 15, 20259.009.028.879.018.83-0.11%2,654,576
Dec 12, 20259.179.208.979.028.84-1.20%2,473,575
Dec 11, 20259.289.289.049.138.94-3.28%3,797,116
Dec 10, 20259.209.459.209.449.251.83%1,969,868
Dec 9, 20259.349.539.259.279.080.32%2,632,399
Dec 8, 20259.279.349.229.249.05-5,530,061
Dec 5, 20259.369.429.209.249.05-0.54%3,837,563
Dec 4, 20259.289.389.289.299.100.76%1,584,186
Dec 3, 20259.139.249.129.229.031.88%1,328,817