Suzano S.A. (SUZ)
NYSE: SUZ
· Real-Time Price · USD
9.66
-0.07 (-0.72%)
At close: Aug 19, 2025, 11:56 AM
SUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.79 | 9.85 | 9.68 | 9.73 | 9.73 | -2.11% | 1,804,900 |
| Aug 15, 2025 | 10.06 | 10.09 | 9.89 | 9.94 | 9.94 | -0.50% | 1,801,326 |
| Aug 14, 2025 | 10.00 | 10.02 | 9.93 | 9.99 | 9.99 | -0.10% | 1,113,400 |
| Aug 13, 2025 | 9.95 | 10.07 | 9.95 | 10.00 | 10.00 | -0.30% | 1,076,500 |
| Aug 12, 2025 | 9.93 | 10.12 | 9.92 | 10.03 | 10.03 | 1.01% | 1,632,800 |
| Aug 11, 2025 | 9.99 | 10.00 | 9.83 | 9.93 | 9.93 | -1.78% | 1,471,600 |
| Aug 8, 2025 | 10.01 | 10.22 | 9.90 | 10.11 | 10.11 | 0.90% | 2,157,209 |
| Aug 7, 2025 | 9.72 | 10.05 | 9.70 | 10.02 | 10.02 | 6.71% | 4,090,317 |
| Aug 6, 2025 | 9.27 | 9.46 | 9.26 | 9.39 | 9.39 | 1.73% | 2,951,764 |
| Aug 5, 2025 | 9.16 | 9.27 | 9.16 | 9.23 | 9.23 | 0.65% | 1,211,048 |
| Aug 4, 2025 | 9.32 | 9.33 | 9.10 | 9.17 | 9.17 | -1.50% | 1,382,733 |
| Aug 1, 2025 | 9.44 | 9.48 | 9.24 | 9.31 | 9.31 | 0.43% | 2,451,400 |
| Jul 31, 2025 | 9.35 | 9.40 | 9.21 | 9.27 | 9.27 | -1.38% | 2,639,307 |
| Jul 30, 2025 | 9.18 | 9.55 | 9.10 | 9.40 | 9.40 | 0.64% | 5,832,733 |
| Jul 29, 2025 | 9.29 | 9.39 | 9.25 | 9.34 | 9.34 | -0.11% | 1,007,123 |
| Jul 28, 2025 | 9.36 | 9.41 | 9.30 | 9.35 | 9.35 | -1.27% | 2,305,700 |
| Jul 25, 2025 | 9.41 | 9.49 | 9.35 | 9.47 | 9.47 | 1.18% | 1,425,805 |
| Jul 24, 2025 | 9.36 | 9.38 | 9.31 | 9.36 | 9.36 | -0.32% | 1,527,408 |
| Jul 23, 2025 | 9.28 | 9.43 | 9.28 | 9.39 | 9.39 | 2.07% | 1,721,177 |
| Jul 22, 2025 | 9.19 | 9.28 | 9.15 | 9.20 | 9.20 | 0.55% | 1,772,100 |