Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.937.947.697.727.72-4.69%5,672,026
Jun 25, 20268.158.218.068.108.10-0.12%2,174,047
Jun 24, 20267.998.127.958.118.110.87%2,497,005
Jun 23, 20268.058.087.998.048.04-2.07%2,711,292
Jun 22, 20268.368.368.208.218.21-2.15%2,784,665
Jun 18, 20268.228.508.218.398.391.33%4,290,575
Jun 17, 20268.558.608.258.288.28-1.66%3,050,585
Jun 16, 20268.398.478.398.428.42-0.36%1,477,933
Jun 15, 20268.438.548.418.458.452.67%3,818,161
Jun 12, 20268.168.288.098.238.230.98%2,743,290
Jun 11, 20267.978.177.928.158.151.62%3,240,711
Jun 10, 20268.068.147.978.028.02-1.60%2,800,473
Jun 9, 20268.218.218.108.158.150.37%2,730,918
Jun 8, 20268.058.158.048.128.12-0.73%5,628,859
Jun 5, 20268.148.238.118.188.181.87%3,872,224
Jun 4, 20268.108.178.028.038.03-0.12%2,194,485
Jun 3, 20268.048.138.008.048.04-0.25%3,524,760
Jun 2, 20268.118.138.008.068.06-0.74%4,110,598
Jun 1, 20268.228.248.068.128.12-0.73%4,290,177
May 29, 20268.168.268.118.188.18-0.97%4,984,925
May 28, 20268.338.368.238.268.26-1.20%3,496,263
May 27, 20268.398.498.308.368.360.36%3,743,310
May 26, 20268.268.348.198.338.330.24%3,728,931
May 22, 20268.348.388.248.318.31-1.66%3,717,342
May 21, 20268.328.548.298.458.45-4,312,471
May 20, 20268.248.518.218.458.453.81%2,544,064
May 19, 20268.258.298.118.148.14-2.75%2,394,529
May 18, 20268.248.478.198.378.371.95%4,169,564
May 15, 20268.418.438.218.218.21-3.86%1,722,206
May 14, 20268.658.708.528.548.54-0.35%1,024,147
May 13, 20268.688.708.478.578.57-2.06%2,784,717
May 12, 20268.758.848.698.758.750.11%2,081,553
May 11, 20268.918.948.748.748.74-1.47%2,372,339
May 8, 20268.868.898.808.878.871.14%2,659,986
May 7, 20268.788.848.748.778.770.34%2,851,272
May 6, 20268.698.768.618.748.741.63%2,795,578
May 5, 20268.618.838.598.608.600.58%3,367,726
May 4, 20268.788.848.528.558.55-1.83%4,565,391
May 1, 20268.898.908.698.718.71-1.80%2,295,164
Apr 30, 20268.858.948.748.878.87-0.67%5,180,300
Apr 29, 20269.079.108.918.938.93-1.54%2,043,279
Apr 28, 20269.089.098.959.079.07-0.33%1,771,383
Apr 27, 20269.139.209.099.109.10-2,110,267
Apr 24, 20269.209.229.069.109.10-2.67%2,809,734
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%1,287,031
Apr 20, 20269.619.629.529.599.59-0.62%2,132,852
Apr 17, 20269.569.779.569.659.651.37%3,865,291
Apr 16, 20269.579.619.479.529.52-0.10%1,598,966
Apr 15, 20269.659.689.509.539.53-1.65%2,588,649
Apr 14, 20269.639.739.599.699.691.89%2,255,362
Apr 13, 20269.409.559.349.519.511.17%2,216,107
Apr 10, 20269.499.549.329.409.40-0.21%2,633,889
Apr 9, 20269.259.509.259.429.421.95%3,176,244
Apr 8, 20269.269.349.189.249.242.44%5,716,529
Apr 7, 20269.149.178.959.029.02-6.53%11,851,280
Apr 6, 20269.879.919.599.659.65-2.03%3,523,688
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%4,537,379
Mar 30, 20269.689.729.559.619.61-2,098,373
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