10.04
0.30%
-0.03
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 27, 2024, is $10.04.
- 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 126.59% to $10.04 now.
- The 52-week high stock price for SUZ is $12.98, representing a 29.28% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for SUZ is $8.78, indicating a -12.55% 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 2023 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 27, 2024 | $10.05 | $9.86 | $0.1902 | 1,656,015.0 | -0.30% |
Dec 26, 2024 | $10.10 | $9.94 | $0.155 | 1,591,777.0 | -0.40% |
Dec 24, 2024 | $10.16 | $9.91 | $0.255 | 948,044.0 | +1.92% |
Dec 23, 2024 | $9.92 | $9.62 | $0.30 | 1,595,671.0 | +1.64% |
Dec 20, 2024 | $9.87 | $9.72 | $0.15 | 2,127,674.0 | -1.01% |
Dec 19, 2024 | $10.00 | $9.85 | $0.15 | 2,716,753.0 | -0.20% |
Dec 18, 2024 | $10.10 | $9.78 | $0.32 | 3,111,167.0 | -5.27% |
Dec 17, 2024 | $10.64 | $10.35 | $0.295 | 1,429,613.0 | +0.97% |
Dec 16, 2024 | $10.54 | $10.31 | $0.235 | 1,817,674.0 | +0.19% |
Dec 13, 2024 | $10.40 | $10.28 | $0.12 | 2,053,861.0 | -1.43% |
Dec 12, 2024 | $10.57 | $10.41 | $0.16 | 2,055,034.0 | -2.15% |
Dec 11, 2024 | $10.84 | $10.59 | $0.25 | 1,714,936.0 | -0.09% |
Dec 10, 2024 | $10.86 | $10.66 | $0.195 | 1,509,374.0 | -2.10% |
Dec 09, 2024 | $10.98 | $10.77 | $0.21 | 1,817,281.0 | +1.96% |
Dec 06, 2024 | $10.81 | $10.70 | $0.115 | 1,045,932.0 | -0.83% |
Dec 05, 2024 | $10.88 | $10.67 | $0.21 | 1,373,052.0 | +0.09% |
Dec 04, 2024 | $10.82 | $10.68 | $0.14 | 1,995,978.0 | +2.66% |
Dec 03, 2024 | $10.53 | $10.21 | $0.325 | 1,952,784.0 | +2.73% |
Dec 02, 2024 | $10.35 | $10.15 | $0.20 | 2,303,175.0 | -1.06% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $10.98 | $9.62 | $1.36 | 36,471,810.0 | -3.00% |
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% |
Suzano S A Adr Stock (SUZ) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $10.45 | $8.88 | $1.56 | 34,695,651.0 | -9.14% |
Nov, 2022 | $11.09 | $9.96 | $1.13 | 38,179,772.0 | -1.17% |
Oct, 2022 | $10.49 | $8.45 | $2.04 | 35,263,662.0 | +24.73% |
Sep, 2022 | $8.90 | $7.71 | $1.20 | 35,736,897.0 | -3.96% |
Aug, 2022 | $9.95 | $8.55 | $1.39 | 32,959,974.0 | -8.13% |
Jul, 2022 | $9.60 | $8.06 | $1.54 | 30,867,425.0 | -1.37% |
Jun, 2022 | $11.38 | $8.64 | $2.74 | 34,066,195.0 | -15.13% |
May, 2022 | $11.50 | $9.39 | $2.11 | 24,446,194.0 | +10.59% |
Apr, 2022 | $11.93 | $9.91 | $2.02 | 21,342,891.0 | -13.08% |
Mar, 2022 | $12.82 | $10.38 | $2.45 | 33,563,420.0 | +8.70% |
Feb, 2022 | $11.71 | $10.28 | $1.44 | 22,339,783.0 | -4.47% |
Jan, 2022 | $11.48 | $10.18 | $1.30 | 16,547,666.0 | +3.61% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):