9.31
price up icon0.43%   0.04
after-market After Hours: 9.31
loading

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 01, 2025, is $9.31.
  • 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 110.11% to $9.31 now.
  • The 52-week high stock price for SUZ is $10.98, representing a 17.94% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for SUZ is $8.41, indicating a -9.67% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $9.42 $9.38 $0.0403 783,890.0 +2.07%
Jul 22, 2025 $9.28 $9.15 $0.1289 1,772,084.0 +0.55%
Jul 21, 2025 $9.26 $9.12 $0.14 1,244,653.0 +0.99%
Jul 18, 2025 $9.17 $9.01 $0.16 2,209,326.0 -0.22%
Jul 17, 2025 $9.17 $9.00 $0.17 1,696,984.0 -0.11%
Jul 16, 2025 $9.13 $8.96 $0.1789 1,212,012.0 +0.33%
Jul 15, 2025 $9.10 $8.94 $0.1633 1,717,307.0 +1.46%
Jul 14, 2025 $9.05 $8.90 $0.15 1,561,935.0 -0.56%
Jul 11, 2025 $9.02 $8.88 $0.145 1,793,367.0 -0.11%
Jul 10, 2025 $9.13 $8.90 $0.235 3,112,522.0 -0.99%
Jul 09, 2025 $9.29 $9.03 $0.265 3,708,331.0 -2.47%
Jul 08, 2025 $9.38 $9.28 $0.10 1,557,544.0 +0.00%
Jul 07, 2025 $9.51 $9.30 $0.21 2,172,230.0 -2.72%
Jul 03, 2025 $9.66 $9.53 $0.135 639,520.0 +0.42%

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 $9.48 $9.24 $0.235 2,451,359.0 +0.00%
Jul, 2025 $9.66 $8.88 $0.785 45,287,930.0 -1.06%
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%
$45.25
price down icon 1.78%
$11.86
price down icon 4.74%
paper_paper_products CLW
$22.25
price down icon 1.37%
$3.02
price down icon 18.60%
paper_paper_products ITP
$0.195
price down icon 3.94%
Cap:     |  Volume (24h):