Get the Stockscreener App
8.93
0.78%
-0.07
After Hours:
8.93
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 October 09, 2025, is $8.93.
- 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 101.53% to $8.93 now.
- The 52-week high stock price for SUZ is $10.98, representing a 22.96% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SUZ is $8.41, indicating a -5.82% 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $9.03 | $8.85 | $0.18 | 2,685,420.0 | -0.78% |
| Oct 08, 2025 | $9.19 | $8.94 | $0.245 | 2,206,531.0 | -1.64% |
| Oct 07, 2025 | $9.37 | $9.14 | $0.23 | 2,411,554.0 | -2.24% |
| Oct 06, 2025 | $9.52 | $9.27 | $0.25 | 1,790,442.0 | -1.68% |
| Oct 03, 2025 | $9.55 | $9.41 | $0.135 | 1,010,628.0 | +1.06% |
| Oct 02, 2025 | $9.44 | $9.27 | $0.17 | 1,168,677.0 | +0.32% |
| Oct 01, 2025 | $9.47 | $9.33 | $0.145 | 1,208,033.0 | -0.11% |
| Sep 30, 2025 | $9.40 | $9.21 | $0.185 | 1,506,104.0 | +1.62% |
| Sep 29, 2025 | $9.35 | $9.16 | $0.19 | 1,590,779.0 | +0.11% |
| Sep 26, 2025 | $9.40 | $9.23 | $0.175 | 1,557,315.0 | -1.39% |
| Sep 25, 2025 | $9.45 | $9.30 | $0.14 | 1,455,771.0 | +0.11% |
| Sep 24, 2025 | $9.49 | $9.30 | $0.19 | 1,626,828.0 | -1.68% |
| Sep 23, 2025 | $9.66 | $9.50 | $0.165 | 1,303,740.0 | +0.95% |
| Sep 22, 2025 | $9.52 | $9.43 | $0.09 | 1,087,966.0 | -1.05% |
| Sep 19, 2025 | $9.61 | $9.49 | $0.1112 | 1,622,124.0 | -0.42% |
| Sep 18, 2025 | $9.59 | $9.47 | $0.12 | 913,631.0 | -0.10% |
| Sep 17, 2025 | $9.71 | $9.54 | $0.175 | 1,183,331.0 | +0.10% |
| Sep 16, 2025 | $9.64 | $9.52 | $0.125 | 1,089,384.0 | +0.95% |
| Sep 15, 2025 | $9.54 | $9.42 | $0.12 | 1,258,687.0 | +0.21% |
| Sep 12, 2025 | $9.61 | $9.44 | $0.17 | 1,214,742.0 | -1.15% |
| Sep 11, 2025 | $9.58 | $9.44 | $0.1356 | 968,811.0 | +1.48% |
| Sep 10, 2025 | $9.55 | $9.41 | $0.14 | 2,450,110.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $9.55 | $8.85 | $0.70 | 15,166,705.0 | -5.00% |
| 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% |
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):