Get the Stockscreener App
9.10
1.41%
-0.13
After Hours:
9.12
0.02
+0.22%
Suzano Sa Adr Stock (SUZ) Price History
The historical daily chart and data for Suzano Sa Adr stock (SUZ), adjusted for splits and dividends, show that the latest closing stock price as of September 16, 2026, is $9.10.
- Suzano Sa Adr all-time high stock price is $15.82, occurred on September 24, 2019.
- The lowest Suzano Sa Adr stock price recorded was $4.431 on March 19, 2020. Since then, Suzano Sa Adr's stock price has risen over 105.37% to $9.10 now.
- The 52-week high stock price for SUZ is $11.54, representing a 26.76% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for SUZ is $7.555, indicating a -16.98% decrease from the current share price, occurred on June 30, 2026.
- The closing price of Suzano Sa 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | $9.29 | $9.05 | $0.235 | 2,045,149.0 | -1.41% |
| Sep 15, 2026 | $9.30 | $9.16 | $0.14 | 2,887,082.0 | +0.33% |
| Sep 14, 2026 | $9.26 | $9.14 | $0.12 | 1,750,450.0 | -1.71% |
| Sep 11, 2026 | $9.50 | $9.35 | $0.15 | 3,143,487.0 | -0.74% |
| Sep 10, 2026 | $9.45 | $9.22 | $0.23 | 4,284,133.0 | +1.73% |
| Sep 09, 2026 | $9.40 | $9.18 | $0.22 | 3,759,720.0 | +0.43% |
| Sep 08, 2026 | $9.34 | $9.13 | $0.20 | 2,486,368.0 | +0.65% |
| Sep 04, 2026 | $9.21 | $9.08 | $0.13 | 2,111,213.0 | +0.22% |
| Sep 03, 2026 | $9.24 | $9.03 | $0.21 | 2,221,870.0 | +0.11% |
| Sep 02, 2026 | $9.27 | $9.02 | $0.245 | 3,586,286.0 | +3.16% |
| Sep 01, 2026 | $8.96 | $8.79 | $0.175 | 2,113,660.0 | +1.61% |
| Aug 31, 2026 | $8.96 | $8.71 | $0.255 | 5,319,273.0 | -2.02% |
| Aug 28, 2026 | $9.06 | $8.87 | $0.19 | 2,941,413.0 | -0.67% |
| Aug 27, 2026 | $9.08 | $8.88 | $0.20 | 2,901,908.0 | +0.22% |
| Aug 26, 2026 | $9.03 | $8.92 | $0.11 | 2,521,797.0 | -1.00% |
| Aug 25, 2026 | $9.07 | $8.98 | $0.09 | 3,710,831.0 | -0.44% |
| Aug 24, 2026 | $9.17 | $8.97 | $0.20 | 8,186,258.0 | +3.30% |
| Aug 21, 2026 | $8.85 | $8.62 | $0.23 | 3,973,132.0 | +3.29% |
| Aug 20, 2026 | $8.64 | $8.29 | $0.35 | 6,688,632.0 | +1.92% |
| Aug 19, 2026 | $8.36 | $7.92 | $0.44 | 4,822,640.0 | +5.17% |
| Aug 18, 2026 | $8.02 | $7.89 | $0.13 | 2,500,708.0 | +0.89% |
Suzano Sa Adr Stock (SUZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Suzano Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Suzano Sa Adr Stock (SUZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $9.50 | $8.79 | $0.715 | 32,434,567.0 | +4.36% |
| Aug, 2026 | $9.17 | $7.76 | $1.41 | 80,651,819.0 | +2.23% |
| Jul, 2026 | $8.58 | $7.67 | $0.91 | 57,683,821.0 | +9.92% |
| Jun, 2026 | $8.60 | $7.55 | $1.04 | 71,492,002.0 | -5.13% |
| May, 2026 | $8.94 | $8.11 | $0.83 | 61,611,001.0 | -7.78% |
| Apr, 2026 | $10.15 | $8.73 | $1.41 | 67,455,253.0 | -11.39% |
| Mar, 2026 | $11.26 | $9.32 | $1.94 | 93,331,005.0 | -11.65% |
| Feb, 2026 | $11.54 | $9.21 | $2.32 | 70,691,068.0 | +20.92% |
| Jan, 2026 | $10.06 | $9.12 | $0.945 | 44,142,654.0 | +0.32% |
Suzano Sa 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 Sa 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% |
3.12%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):