Suzano S.A. (SUZ)
NYSE: SUZ · Real-Time Price · USD
9.23
+0.33 (3.71%)
At close: May 12, 2025, 4:00 PM
9.23
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Suzano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.15 | 9.30 | 9.15 | 9.23 | 9.23 | 3.71% | 1,993,618 |
| May 9, 2025 | 8.99 | 8.99 | 8.80 | 8.90 | 8.90 | -0.89% | 3,882,432 |
| May 8, 2025 | 8.99 | 9.14 | 8.97 | 8.98 | 8.98 | 0.90% | 2,867,191 |
| May 7, 2025 | 8.83 | 9.00 | 8.83 | 8.90 | 8.90 | 0.79% | 1,416,600 |
| May 6, 2025 | 8.84 | 8.85 | 8.76 | 8.83 | 8.83 | -0.23% | 1,146,453 |
| May 5, 2025 | 9.02 | 9.05 | 8.81 | 8.85 | 8.85 | -1.34% | 2,614,836 |
| May 2, 2025 | 8.88 | 9.00 | 8.86 | 8.97 | 8.97 | 2.05% | 1,580,594 |
| May 1, 2025 | 8.81 | 8.92 | 8.76 | 8.79 | 8.79 | -0.79% | 1,168,777 |
| Apr 30, 2025 | 8.85 | 8.93 | 8.83 | 8.86 | 8.86 | -1.01% | 2,328,031 |
| Apr 29, 2025 | 8.98 | 8.99 | 8.93 | 8.95 | 8.95 | -0.33% | 902,978 |
| Apr 28, 2025 | 8.95 | 9.00 | 8.89 | 8.98 | 8.98 | -0.77% | 1,415,012 |
| Apr 25, 2025 | 9.09 | 9.09 | 8.98 | 9.05 | 9.05 | -1.52% | 1,024,840 |
| Apr 24, 2025 | 9.23 | 9.26 | 9.09 | 9.19 | 9.19 | 0.33% | 1,331,785 |
| Apr 23, 2025 | 9.21 | 9.30 | 9.07 | 9.16 | 9.16 | 1.22% | 1,514,385 |
| Apr 22, 2025 | 9.02 | 9.11 | 8.99 | 9.05 | 9.05 | 1.12% | 1,366,974 |
| Apr 21, 2025 | 8.91 | 9.04 | 8.80 | 8.95 | 8.95 | - | 1,245,136 |
| Apr 17, 2025 | 8.89 | 9.00 | 8.84 | 8.95 | 8.95 | 0.79% | 1,006,081 |
| Apr 16, 2025 | 8.83 | 8.96 | 8.79 | 8.88 | 8.88 | 0.79% | 1,334,262 |
| Apr 15, 2025 | 8.86 | 8.90 | 8.78 | 8.81 | 8.81 | -2.00% | 1,320,705 |
| Apr 14, 2025 | 8.91 | 9.02 | 8.87 | 8.99 | 8.99 | 1.70% | 1,473,784 |
| Apr 11, 2025 | 8.83 | 8.88 | 8.67 | 8.84 | 8.84 | -0.11% | 1,870,424 |
| Apr 10, 2025 | 8.87 | 8.90 | 8.59 | 8.85 | 8.85 | -1.01% | 2,191,532 |
| Apr 9, 2025 | 8.46 | 9.04 | 8.44 | 8.94 | 8.94 | 5.42% | 3,601,339 |
| Apr 8, 2025 | 8.81 | 8.85 | 8.41 | 8.48 | 8.48 | -0.35% | 4,232,490 |
| Apr 7, 2025 | 8.51 | 8.83 | 8.44 | 8.51 | 8.51 | -2.52% | 2,537,786 |
| Apr 4, 2025 | 8.84 | 8.87 | 8.59 | 8.73 | 8.73 | -4.07% | 2,675,525 |
| Apr 3, 2025 | 9.25 | 9.32 | 9.08 | 9.10 | 9.10 | -2.47% | 2,709,882 |
| Apr 2, 2025 | 9.40 | 9.43 | 9.31 | 9.33 | 9.33 | -0.21% | 1,312,671 |
| Apr 1, 2025 | 9.29 | 9.40 | 9.27 | 9.35 | 9.35 | 0.65% | 1,853,152 |
| Mar 31, 2025 | 9.26 | 9.33 | 9.23 | 9.29 | 9.29 | 0.32% | 1,468,327 |
| Mar 28, 2025 | 9.38 | 9.38 | 9.21 | 9.26 | 9.26 | -1.28% | 2,292,842 |
| Mar 27, 2025 | 9.30 | 9.44 | 9.24 | 9.38 | 9.38 | 0.32% | 2,847,041 |
| Mar 26, 2025 | 9.32 | 9.38 | 9.30 | 9.35 | 9.35 | -0.74% | 2,980,946 |
| Mar 25, 2025 | 9.44 | 9.48 | 9.35 | 9.42 | 9.42 | -0.11% | 1,050,233 |
| Mar 24, 2025 | 9.51 | 9.54 | 9.41 | 9.43 | 9.43 | -1.05% | 1,614,149 |
| Mar 21, 2025 | 9.71 | 9.75 | 9.51 | 9.53 | 9.53 | -3.05% | 1,752,319 |
| Mar 20, 2025 | 9.69 | 9.90 | 9.69 | 9.83 | 9.83 | 1.34% | 1,554,417 |
| Mar 19, 2025 | 9.80 | 9.87 | 9.68 | 9.70 | 9.70 | 0.31% | 1,206,012 |
| Mar 18, 2025 | 9.63 | 9.69 | 9.55 | 9.67 | 9.67 | 0.73% | 1,697,185 |
| Mar 17, 2025 | 9.46 | 9.66 | 9.46 | 9.60 | 9.60 | 1.37% | 2,324,354 |
| Mar 14, 2025 | 9.45 | 9.52 | 9.42 | 9.47 | 9.47 | 0.96% | 2,329,356 |
| Mar 13, 2025 | 9.41 | 9.43 | 9.32 | 9.38 | 9.38 | -0.21% | 2,880,725 |
| Mar 12, 2025 | 9.47 | 9.51 | 9.39 | 9.40 | 9.40 | -0.63% | 1,502,994 |
| Mar 11, 2025 | 9.56 | 9.61 | 9.40 | 9.46 | 9.46 | -0.42% | 996,178 |
| Mar 10, 2025 | 9.50 | 9.62 | 9.41 | 9.50 | 9.50 | -0.94% | 1,929,808 |
| Mar 7, 2025 | 9.54 | 9.63 | 9.50 | 9.59 | 9.59 | 0.10% | 1,255,902 |
| Mar 6, 2025 | 9.64 | 9.69 | 9.53 | 9.58 | 9.58 | -0.62% | 1,320,146 |
| Mar 5, 2025 | 9.40 | 9.69 | 9.40 | 9.64 | 9.64 | 2.99% | 2,477,630 |
| Mar 4, 2025 | 9.41 | 9.48 | 9.21 | 9.36 | 9.36 | -0.43% | 1,688,542 |
| Mar 3, 2025 | 9.68 | 9.73 | 9.39 | 9.40 | 9.40 | -2.19% | 1,972,608 |