Suzano S.A. (SUZ)
NYSE: SUZ
· Real-Time Price · USD
9.53
-0.03 (-0.31%)
At close: Sep 12, 2025, 9:35 AM
SUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.47 | 9.58 | 9.44 | 9.57 | 9.57 | 1.48% | 965,649 |
| 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 |
| Sep 5, 2025 | 9.57 | 9.67 | 9.57 | 9.63 | 9.63 | 1.05% | 1,178,900 |
| Sep 4, 2025 | 9.54 | 9.54 | 9.45 | 9.53 | 9.53 | -0.21% | 2,936,200 |
| Sep 3, 2025 | 9.73 | 9.73 | 9.51 | 9.55 | 9.55 | -0.62% | 1,861,631 |
| Sep 2, 2025 | 9.62 | 9.70 | 9.53 | 9.61 | 9.61 | -1.23% | 1,385,200 |
| Aug 29, 2025 | 9.84 | 9.84 | 9.70 | 9.73 | 9.73 | -0.92% | 933,300 |
| Aug 28, 2025 | 9.82 | 9.87 | 9.76 | 9.82 | 9.82 | 0.20% | 893,314 |
| Aug 27, 2025 | 9.67 | 9.81 | 9.65 | 9.80 | 9.80 | 0.72% | 977,701 |
| Aug 26, 2025 | 9.86 | 9.89 | 9.70 | 9.73 | 9.73 | -1.52% | 1,341,443 |
| Aug 25, 2025 | 9.91 | 9.97 | 9.88 | 9.88 | 9.88 | -0.40% | 744,245 |
| Aug 22, 2025 | 9.77 | 9.96 | 9.74 | 9.92 | 9.92 | 3.55% | 1,527,000 |
| Aug 21, 2025 | 9.55 | 9.62 | 9.51 | 9.58 | 9.58 | -0.10% | 709,610 |
| Aug 20, 2025 | 9.69 | 9.75 | 9.59 | 9.59 | 9.59 | -0.21% | 1,018,316 |
| Aug 19, 2025 | 9.65 | 9.71 | 9.60 | 9.61 | 9.61 | -1.23% | 1,127,204 |
| Aug 18, 2025 | 9.79 | 9.85 | 9.68 | 9.73 | 9.73 | -2.11% | 1,807,700 |
| 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 |