Suzano S.A. (SUZ)
NYSE: SUZ
· Real-Time Price · USD
9.53
0.11 (1.17%)
At close: Oct 03, 2025, 3:59 PM
9.35
-1.84%
After-hours: Oct 03, 2025, 05:29 PM EDT
SUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.43 | 9.55 | 9.42 | 9.52 | 9.52 | 1.06% | 969,503 |
| Oct 2, 2025 | 9.34 | 9.44 | 9.27 | 9.42 | 9.42 | 0.32% | 1,168,877 |
| Oct 1, 2025 | 9.43 | 9.48 | 9.33 | 9.39 | 9.39 | -0.11% | 1,208,043 |
| Sep 30, 2025 | 9.27 | 9.40 | 9.22 | 9.40 | 9.40 | 1.62% | 1,506,104 |
| Sep 29, 2025 | 9.33 | 9.35 | 9.16 | 9.25 | 9.25 | 0.11% | 1,590,800 |
| Sep 26, 2025 | 9.34 | 9.40 | 9.23 | 9.24 | 9.24 | -1.39% | 1,557,315 |
| Sep 25, 2025 | 9.38 | 9.45 | 9.31 | 9.37 | 9.37 | 0.11% | 1,455,800 |
| Sep 24, 2025 | 9.49 | 9.49 | 9.30 | 9.36 | 9.36 | -1.68% | 1,627,500 |
| Sep 23, 2025 | 9.52 | 9.66 | 9.50 | 9.52 | 9.52 | 0.95% | 1,303,740 |
| Sep 22, 2025 | 9.50 | 9.52 | 9.43 | 9.43 | 9.43 | -1.05% | 1,564,900 |
| Sep 19, 2025 | 9.56 | 9.61 | 9.49 | 9.53 | 9.53 | -0.42% | 1,622,225 |
| Sep 18, 2025 | 9.57 | 9.59 | 9.47 | 9.57 | 9.57 | -0.10% | 913,632 |
| Sep 17, 2025 | 9.54 | 9.72 | 9.54 | 9.58 | 9.58 | 0.10% | 1,183,800 |
| Sep 16, 2025 | 9.52 | 9.64 | 9.52 | 9.57 | 9.57 | 0.95% | 1,090,145 |
| Sep 15, 2025 | 9.45 | 9.54 | 9.42 | 9.48 | 9.48 | 0.21% | 1,258,700 |
| Sep 12, 2025 | 9.53 | 9.61 | 9.44 | 9.46 | 9.46 | -1.15% | 1,214,742 |
| Sep 11, 2025 | 9.47 | 9.58 | 9.44 | 9.57 | 9.57 | 1.48% | 969,018 |
| Sep 10, 2025 | 9.52 | 9.55 | 9.41 | 9.43 | 9.43 | -1.36% | 2,450,444 |
| Sep 9, 2025 | 9.52 | 9.67 | 9.52 | 9.56 | 9.56 | 0.10% | 1,510,510 |
| Sep 8, 2025 | 9.63 | 9.64 | 9.49 | 9.55 | 9.55 | -0.83% | 1,252,938 |
Page 1 of 136