Get the Stockscreener App
9.63
1.05%
0.10
After Hours:
9.64
0.010
+0.10%
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 September 05, 2025, is $9.63.
- 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 117.33% to $9.63 now.
- The 52-week high stock price for SUZ is $10.98, representing a 14.02% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SUZ is $8.41, indicating a -12.67% 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 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $9.67 | $9.57 | $0.10 | 1,178,766.0 | +1.05% |
| Sep 04, 2025 | $9.54 | $9.45 | $0.09 | 2,936,191.0 | -0.21% |
| Sep 03, 2025 | $9.73 | $9.51 | $0.22 | 1,861,621.0 | -0.62% |
| Sep 02, 2025 | $9.70 | $9.53 | $0.165 | 1,385,191.0 | -1.23% |
| Aug 29, 2025 | $9.84 | $9.70 | $0.14 | 933,266.0 | -0.92% |
| Aug 28, 2025 | $9.87 | $9.76 | $0.1072 | 893,311.0 | +0.20% |
| Aug 27, 2025 | $9.81 | $9.65 | $0.16 | 977,701.0 | +0.72% |
| Aug 26, 2025 | $9.89 | $9.70 | $0.1872 | 1,341,441.0 | -1.62% |
| Aug 25, 2025 | $9.97 | $9.88 | $0.09 | 678,547.0 | -0.30% |
| Aug 22, 2025 | $9.96 | $9.74 | $0.215 | 1,526,979.0 | +3.55% |
| Aug 21, 2025 | $9.62 | $9.51 | $0.105 | 708,409.0 | -0.10% |
| Aug 20, 2025 | $9.75 | $9.59 | $0.16 | 1,018,305.0 | -0.21% |
| Aug 19, 2025 | $9.71 | $9.60 | $0.11 | 1,127,184.0 | -1.23% |
| Aug 18, 2025 | $9.85 | $9.68 | $0.17 | 1,807,641.0 | -2.11% |
| Aug 15, 2025 | $10.09 | $9.89 | $0.191 | 1,801,310.0 | -0.50% |
| Aug 14, 2025 | $10.02 | $9.93 | $0.085 | 1,113,308.0 | -0.10% |
| Aug 13, 2025 | $10.07 | $9.95 | $0.125 | 1,076,474.0 | -0.30% |
| Aug 12, 2025 | $10.12 | $9.92 | $0.1991 | 1,632,780.0 | +1.01% |
| Aug 11, 2025 | $10.00 | $9.83 | $0.17 | 1,471,377.0 | -1.78% |
| Aug 08, 2025 | $10.22 | $9.90 | $0.3153 | 2,157,199.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $9.73 | $9.45 | $0.28 | 8,540,535.0 | -1.03% |
| 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% |
1.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):