Get the Stockscreener App
9.02
1.20%
-0.11
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 December 12, 2025, is $9.02.
- 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 103.57% to $9.02 now.
- The 52-week high stock price for SUZ is $10.86, representing a 20.40% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for SUZ is $8.41, indicating a -6.76% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $9.34 | $9.22 | $0.12 | 5,528,484.0 | +0.00% |
| Dec 05, 2025 | $9.42 | $9.20 | $0.225 | 3,831,471.0 | -0.54% |
| Dec 04, 2025 | $9.38 | $9.28 | $0.095 | 1,581,365.0 | +0.76% |
| Dec 03, 2025 | $9.24 | $9.12 | $0.12 | 1,327,323.0 | +1.88% |
| Dec 02, 2025 | $9.08 | $8.97 | $0.11 | 1,263,667.0 | +1.91% |
| Dec 01, 2025 | $8.96 | $8.86 | $0.10 | 1,516,896.0 | -0.78% |
| Nov 28, 2025 | $9.02 | $8.94 | $0.08 | 2,296,891.0 | -0.11% |
| Nov 26, 2025 | $9.06 | $8.95 | $0.1074 | 1,961,691.0 | +1.01% |
| Nov 25, 2025 | $8.90 | $8.78 | $0.125 | 1,605,799.0 | -0.34% |
| Nov 24, 2025 | $8.97 | $8.87 | $0.105 | 1,821,586.0 | -0.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $9.53 | $8.86 | $0.67 | 28,381,213.0 | +0.78% |
| 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% |
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% |
0.64%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):