Get the Stockscreener App
8.95
0.44%
-0.04
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 November 21, 2025, is $8.95.
- 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 101.99% to $8.95 now.
- The 52-week high stock price for SUZ is $10.98, representing a 22.68% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SUZ is $8.41, indicating a -6.03% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $9.01 | $8.87 | $0.136 | 2,919,216.0 | -0.44% |
| Nov 20, 2025 | $9.16 | $8.98 | $0.18 | 2,150,095.0 | -1.10% |
| Nov 19, 2025 | $9.19 | $9.06 | $0.13 | 1,535,911.0 | -0.66% |
| Nov 18, 2025 | $9.17 | $9.01 | $0.165 | 1,972,869.0 | +0.88% |
| Nov 17, 2025 | $9.09 | $8.96 | $0.125 | 2,349,057.0 | +1.80% |
| Nov 14, 2025 | $9.08 | $8.89 | $0.185 | 2,411,086.0 | -0.78% |
| Nov 13, 2025 | $9.15 | $8.93 | $0.23 | 2,955,522.0 | -1.10% |
| Nov 12, 2025 | $9.12 | $8.83 | $0.2899 | 4,914,055.0 | +2.60% |
| Nov 11, 2025 | $8.91 | $8.81 | $0.10 | 3,690,824.0 | +1.14% |
| Nov 10, 2025 | $9.00 | $8.73 | $0.2746 | 5,498,306.0 | -1.80% |
| Nov 07, 2025 | $9.03 | $8.86 | $0.17 | 3,491,559.0 | -1.66% |
| Nov 06, 2025 | $9.18 | $9.01 | $0.17 | 3,083,942.0 | -0.88% |
| Nov 05, 2025 | $9.25 | $9.13 | $0.12 | 1,651,794.0 | +0.33% |
| Nov 04, 2025 | $9.24 | $9.09 | $0.15 | 2,139,086.0 | +0.66% |
| Nov 03, 2025 | $9.13 | $9.03 | $0.10 | 2,233,843.0 | +0.22% |
| Oct 31, 2025 | $9.10 | $8.96 | $0.135 | 2,103,028.0 | -0.44% |
| Oct 30, 2025 | $9.20 | $9.07 | $0.13 | 1,948,321.0 | -0.98% |
| Oct 29, 2025 | $9.28 | $9.12 | $0.165 | 1,338,091.0 | -0.87% |
| Oct 28, 2025 | $9.30 | $9.13 | $0.163 | 1,413,050.0 | +1.32% |
| Oct 27, 2025 | $9.23 | $9.09 | $0.14 | 780,172.0 | +0.00% |
| Oct 24, 2025 | $9.19 | $9.11 | $0.08 | 901,438.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.25 | $8.73 | $0.52 | 45,916,381.0 | -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% |
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% |
4.40%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):