Get the Stockscreener App
9.37
1.68%
-0.16
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, 2026, is $9.37.
- 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 111.46% to $9.37 now.
- The 52-week high stock price for SUZ is $10.86, representing a 15.90% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for SUZ is $8.41, indicating a -10.25% 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 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $9.66 | $9.29 | $0.365 | 3,915,562.0 | -1.68% |
| Jan 29, 2026 | $9.79 | $9.48 | $0.315 | 3,376,236.0 | -3.64% |
| Jan 28, 2026 | $9.97 | $9.79 | $0.19 | 2,123,613.0 | +0.61% |
| Jan 27, 2026 | $9.98 | $9.77 | $0.2164 | 1,815,196.0 | +0.41% |
| Jan 26, 2026 | $9.93 | $9.76 | $0.17 | 2,603,741.0 | -0.61% |
| Jan 23, 2026 | $9.93 | $9.64 | $0.285 | 2,493,118.0 | -0.10% |
| Jan 22, 2026 | $10.06 | $9.80 | $0.26 | 2,597,563.0 | +1.13% |
| Jan 21, 2026 | $9.81 | $9.62 | $0.19 | 2,819,706.0 | +1.99% |
| Jan 20, 2026 | $9.63 | $9.47 | $0.165 | 1,425,137.0 | -0.83% |
| Jan 16, 2026 | $9.68 | $9.47 | $0.2114 | 2,366,890.0 | -1.03% |
| Jan 15, 2026 | $9.81 | $9.61 | $0.205 | 1,876,570.0 | +0.83% |
| Jan 14, 2026 | $9.71 | $9.57 | $0.14 | 2,066,895.0 | +0.52% |
| Jan 13, 2026 | $9.62 | $9.52 | $0.105 | 1,689,737.0 | -0.52% |
| Jan 12, 2026 | $9.72 | $9.60 | $0.125 | 1,636,534.0 | +1.15% |
| Jan 09, 2026 | $9.57 | $9.37 | $0.20 | 1,964,715.0 | +3.02% |
| Jan 08, 2026 | $9.27 | $9.12 | $0.15 | 1,868,363.0 | -0.43% |
| Jan 07, 2026 | $9.40 | $9.26 | $0.14 | 2,089,074.0 | +0.00% |
| Jan 06, 2026 | $9.49 | $9.29 | $0.195 | 1,738,726.0 | -0.43% |
| Jan 05, 2026 | $9.61 | $9.35 | $0.265 | 1,866,956.0 | -1.79% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $10.06 | $9.12 | $0.945 | 48,058,216.0 | +0.32% |
Suzano S A 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 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% |
1.39%
4.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):