Get the Stockscreener App
10.70
0.56%
-0.06
After Hours:
10.70
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 30, 2025, is $10.70.
- 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 141.48% to $10.70 now.
- The 52-week high stock price for SUZ is $12.98, representing a 21.31% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for SUZ is $8.78, indicating a -17.94% decrease from the current share price, occurred on June 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $10.75 | $10.59 | $0.158 | 2,282,222.0 | -0.56% |
| Jan 29, 2025 | $10.82 | $10.66 | $0.165 | 1,502,013.0 | +0.19% |
| Jan 28, 2025 | $10.83 | $10.71 | $0.1257 | 1,254,099.0 | -0.92% |
| Jan 27, 2025 | $10.84 | $10.63 | $0.205 | 3,307,610.0 | +1.50% |
| Jan 24, 2025 | $10.73 | $10.57 | $0.16 | 698,336.0 | +0.85% |
| Jan 23, 2025 | $10.85 | $10.47 | $0.38 | 2,688,671.0 | +1.34% |
| Jan 22, 2025 | $10.51 | $10.38 | $0.135 | 1,763,381.0 | +0.48% |
| Jan 21, 2025 | $10.45 | $10.24 | $0.2039 | 1,093,584.0 | +0.87% |
| Jan 17, 2025 | $10.35 | $10.01 | $0.335 | 3,425,332.0 | +2.59% |
| Jan 16, 2025 | $10.11 | $9.93 | $0.18 | 1,693,896.0 | -1.37% |
| Jan 15, 2025 | $10.24 | $9.97 | $0.27 | 2,009,772.0 | +0.69% |
| Jan 14, 2025 | $10.26 | $10.11 | $0.155 | 681,040.0 | -0.49% |
| Jan 13, 2025 | $10.30 | $10.08 | $0.22 | 1,562,506.0 | +0.99% |
| Jan 10, 2025 | $10.14 | $9.95 | $0.19 | 602,778.0 | -0.69% |
| Jan 08, 2025 | $10.17 | $9.97 | $0.20 | 895,237.0 | -0.39% |
| Jan 07, 2025 | $10.32 | $10.14 | $0.185 | 2,557,458.0 | -0.49% |
| Jan 06, 2025 | $10.29 | $10.18 | $0.11 | 1,375,151.0 | +0.59% |
| Jan 03, 2025 | $10.33 | $10.12 | $0.203 | 923,723.0 | +0.20% |
| Jan 02, 2025 | $10.26 | $10.08 | $0.18 | 1,477,708.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $10.85 | $9.93 | $0.92 | 34,076,739.0 | +5.73% |
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% |
1.15%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):