Get the Stockscreener App
9.92
3.55%
0.34
Suzano S A Adr Stock (SUZ) Price History
The historical daily chart and data for Suzano S A Adr stock (SUZ), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $9.92.
- Suzano S A Adr all-time high stock price is $15.82, occurred on September 24, 2019.
- The lowest Suzano S A Adr stock price recorded was $4.431 on March 19, 2020. Since then, Suzano S A Adr's stock price has risen over 123.88% to $9.92 now.
- The 52-week high stock price for SUZ is $10.98, representing a 10.69% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SUZ is $8.41, indicating a -15.22% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Suzano S A Adr (SUZ) stock in the beginning of 2024 was $10.53. The stock closed the year at $9.24, a loss of over -12.21% for the year.
The table below shows more information about SUZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.96 | $9.74 | $0.215 | 1,526,979.0 | +3.55% |
| Aug 21, 2025 | $9.62 | $9.51 | $0.105 | 708,409.0 | -0.10% |
| Aug 20, 2025 | $9.75 | $9.59 | $0.16 | 1,018,305.0 | -0.21% |
| Aug 19, 2025 | $9.71 | $9.60 | $0.11 | 1,127,184.0 | -1.23% |
| Aug 18, 2025 | $9.85 | $9.68 | $0.17 | 1,807,641.0 | -2.11% |
| Aug 15, 2025 | $10.09 | $9.89 | $0.191 | 1,801,310.0 | -0.50% |
| Aug 14, 2025 | $10.02 | $9.93 | $0.085 | 1,113,308.0 | -0.10% |
| Aug 13, 2025 | $10.07 | $9.95 | $0.125 | 1,076,474.0 | -0.30% |
| Aug 12, 2025 | $10.12 | $9.92 | $0.1991 | 1,632,780.0 | +1.01% |
| Aug 11, 2025 | $10.00 | $9.83 | $0.17 | 1,471,377.0 | -1.78% |
| Aug 08, 2025 | $10.22 | $9.90 | $0.3153 | 2,157,199.0 | +0.90% |
| Aug 07, 2025 | $10.05 | $9.70 | $0.35 | 4,089,048.0 | +6.94% |
| Aug 06, 2025 | $9.46 | $9.26 | $0.205 | 2,951,744.0 | +1.52% |
| Aug 05, 2025 | $9.27 | $9.16 | $0.11 | 1,211,005.0 | +0.65% |
| Aug 04, 2025 | $9.33 | $9.10 | $0.235 | 1,382,719.0 | -1.50% |
| Aug 01, 2025 | $9.48 | $9.24 | $0.235 | 2,451,359.0 | +0.43% |
| Jul 31, 2025 | $9.40 | $9.21 | $0.195 | 2,639,306.0 | -1.38% |
| Jul 30, 2025 | $9.55 | $9.10 | $0.455 | 5,832,679.0 | +0.64% |
| Jul 29, 2025 | $9.39 | $9.25 | $0.14 | 1,007,123.0 | -0.11% |
| Jul 28, 2025 | $9.41 | $9.30 | $0.115 | 2,305,666.0 | -1.27% |
| Jul 25, 2025 | $9.49 | $9.35 | $0.145 | 1,413,952.0 | +1.18% |
| Jul 24, 2025 | $9.38 | $9.30 | $0.075 | 1,521,528.0 | -0.32% |
Suzano S A Adr Stock (SUZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Suzano S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SUZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Suzano S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Suzano S A Adr Stock (SUZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $10.22 | $9.10 | $1.12 | 29,053,820.0 | +7.01% |
| Jul, 2025 | $9.66 | $8.88 | $0.785 | 42,836,571.0 | -1.49% |
| Jun, 2025 | $9.90 | $8.73 | $1.17 | 38,981,290.0 | +8.41% |
| May, 2025 | $9.67 | $8.66 | $1.01 | 37,818,922.0 | -2.03% |
| Apr, 2025 | $9.43 | $8.41 | $1.02 | 38,937,201.0 | -4.63% |
| Mar, 2025 | $9.89 | $9.21 | $0.685 | 36,333,699.0 | -3.33% |
| Feb, 2025 | $10.86 | $9.52 | $1.34 | 39,719,239.0 | -11.02% |
| Jan, 2025 | $10.85 | $9.93 | $0.92 | 33,576,825.0 | +6.72% |
Suzano S A Adr Stock (SUZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.98 | $9.62 | $1.36 | 35,996,494.0 | -2.71% |
| Nov, 2024 | $10.82 | $9.98 | $0.84 | 35,698,248.0 | +0.78% |
| Oct, 2024 | $10.64 | $9.56 | $1.08 | 29,942,528.0 | +2.70% |
| Sep, 2024 | $10.13 | $9.22 | $0.915 | 24,718,008.0 | +2.67% |
| Aug, 2024 | $10.42 | $8.99 | $1.43 | 46,009,621.0 | +2.10% |
| Jul, 2024 | $10.43 | $9.15 | $1.28 | 30,889,347.0 | -7.11% |
| Jun, 2024 | $10.62 | $8.78 | $1.84 | 47,532,797.0 | +9.84% |
| May, 2024 | $11.93 | $9.30 | $2.63 | 91,215,339.0 | -16.81% |
| Apr, 2024 | $12.98 | $11.21 | $1.77 | 24,862,089.0 | -12.05% |
| Mar, 2024 | $12.84 | $11.43 | $1.41 | 33,728,234.0 | +12.60% |
| Feb, 2024 | $11.70 | $10.16 | $1.54 | 30,924,406.0 | +9.13% |
| Jan, 2024 | $11.39 | $10.13 | $1.26 | 21,933,223.0 | -8.45% |
Suzano S A Adr Stock (SUZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.56 | $10.06 | $1.50 | 27,604,326.0 | +4.60% |
| Nov, 2023 | $11.13 | $10.22 | $0.915 | 29,186,325.0 | +6.26% |
| Oct, 2023 | $11.60 | $10.15 | $1.44 | 30,190,866.0 | -4.93% |
| Sep, 2023 | $11.43 | $9.61 | $1.82 | 28,671,827.0 | +6.23% |
| Aug, 2023 | $10.63 | $9.85 | $0.78 | 28,357,088.0 | -0.39% |
| Jul, 2023 | $10.26 | $8.90 | $1.36 | 22,368,072.0 | +10.20% |
| Jun, 2023 | $10.11 | $8.81 | $1.30 | 34,466,049.0 | +3.95% |
| May, 2023 | $9.46 | $7.79 | $1.67 | 30,140,642.0 | +11.29% |
| Apr, 2023 | $8.65 | $7.46 | $1.19 | 28,917,592.0 | -2.92% |
| Mar, 2023 | $9.31 | $7.83 | $1.48 | 35,544,281.0 | -10.08% |
| Feb, 2023 | $9.43 | $8.75 | $0.68 | 29,603,243.0 | -0.54% |
| Jan, 2023 | $10.09 | $8.78 | $1.31 | 34,237,906.0 | -0.65% |
7.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):