Get the Stockscreener App
9.31
0.00%
0.00
After Hours:
9.31
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 January 07, 2026, 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 $10.86, representing a 16.65% increase from the current share price, occurred on February 03, 2025.
- 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $9.40 | $9.26 | $0.14 | 2,089,074.0 | +0.00% |
| Jan 06, 2026 | $9.49 | $9.29 | $0.195 | 1,738,726.0 | -0.43% |
| Jan 05, 2026 | $9.61 | $9.35 | $0.265 | 1,866,956.0 | -1.79% |
| Jan 02, 2026 | $9.59 | $9.42 | $0.17 | 1,808,322.0 | +1.93% |
| Dec 31, 2025 | $9.36 | $9.31 | $0.05 | 585,980.0 | -0.11% |
| Dec 30, 2025 | $9.39 | $9.32 | $0.075 | 2,280,034.0 | +0.97% |
| Dec 29, 2025 | $9.29 | $9.22 | $0.065 | 770,451.0 | -0.64% |
| Dec 26, 2025 | $9.38 | $9.29 | $0.09 | 1,402,104.0 | +0.54% |
| Dec 24, 2025 | $9.33 | $9.22 | $0.105 | 613,215.0 | -0.32% |
| Dec 23, 2025 | $9.31 | $9.03 | $0.285 | 4,674,136.0 | +1.20% |
| Dec 22, 2025 | $9.36 | $9.14 | $0.215 | 3,595,964.0 | -2.96% |
| Dec 19, 2025 | $9.73 | $9.45 | $0.28 | 4,004,411.0 | -0.73% |
| Dec 18, 2025 | $9.60 | $9.18 | $0.42 | 4,583,452.0 | +6.12% |
| Dec 17, 2025 | $9.02 | $8.91 | $0.11 | 2,522,315.0 | +0.78% |
| Dec 16, 2025 | $9.02 | $8.89 | $0.125 | 2,150,863.0 | -1.00% |
| Dec 15, 2025 | $9.02 | $8.87 | $0.145 | 2,652,674.0 | -0.11% |
| Dec 12, 2025 | $9.20 | $8.96 | $0.235 | 2,472,422.0 | -1.20% |
| Dec 11, 2025 | $9.28 | $9.04 | $0.24 | 3,790,072.0 | -3.28% |
| Dec 10, 2025 | $9.45 | $9.20 | $0.25 | 1,968,088.0 | +1.83% |
| Dec 09, 2025 | $9.53 | $9.24 | $0.285 | 2,629,003.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $9.61 | $9.26 | $0.35 | 9,592,152.0 | -0.32% |
Suzano S A Adr Stock (SUZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.73 | $8.86 | $0.87 | 55,158,410.0 | +4.47% |
| Nov, 2025 | $9.25 | $8.73 | $0.52 | 50,683,132.0 | -0.89% |
| Oct, 2025 | $9.55 | $8.68 | $0.8699 | 41,024,342.0 | -3.94% |
| Sep, 2025 | $9.73 | $9.16 | $0.57 | 30,954,140.0 | -3.39% |
| Aug, 2025 | $10.22 | $9.10 | $1.12 | 32,351,107.0 | +4.96% |
| 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% |
0.86%
6.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):