Get the Stockscreener App
9.70
0.31%
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 March 19, 2025, is $9.70.
- 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 118.91% to $9.70 now.
- The 52-week high stock price for SUZ is $12.98, representing a 33.81% increase from the current share price, occurred on April 02, 2024.
- The 52-week low stock price for SUZ is $8.78, indicating a -9.48% 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 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $9.87 | $9.68 | $0.19 | 1,203,276.0 | +0.31% |
| Mar 18, 2025 | $9.69 | $9.55 | $0.14 | 1,695,122.0 | +0.73% |
| Mar 17, 2025 | $9.66 | $9.46 | $0.20 | 2,323,854.0 | +1.37% |
| Mar 14, 2025 | $9.52 | $9.42 | $0.10 | 2,325,200.0 | +0.96% |
| Mar 13, 2025 | $9.43 | $9.32 | $0.11 | 2,873,267.0 | -0.21% |
| Mar 12, 2025 | $9.51 | $9.39 | $0.12 | 1,500,976.0 | -0.63% |
| Mar 11, 2025 | $9.61 | $9.39 | $0.21 | 994,219.0 | -0.42% |
| Mar 10, 2025 | $9.62 | $9.41 | $0.205 | 1,925,726.0 | -0.94% |
| Mar 07, 2025 | $9.63 | $9.50 | $0.1286 | 1,115,664.0 | +0.10% |
| Mar 06, 2025 | $9.69 | $9.53 | $0.165 | 1,317,196.0 | -0.62% |
| Mar 05, 2025 | $9.69 | $9.40 | $0.285 | 2,476,105.0 | +2.99% |
| Mar 04, 2025 | $9.45 | $9.35 | $0.10 | 468,198.0 | -0.43% |
| Mar 03, 2025 | $9.73 | $9.39 | $0.34 | 1,865,194.0 | -2.19% |
| Feb 28, 2025 | $9.70 | $9.52 | $0.18 | 2,262,441.0 | -1.74% |
| Feb 27, 2025 | $9.91 | $9.77 | $0.145 | 2,769,192.0 | -0.61% |
| Feb 26, 2025 | $9.90 | $9.82 | $0.08 | 3,000,940.0 | -0.71% |
| Feb 25, 2025 | $10.02 | $9.87 | $0.15 | 1,657,711.0 | -0.10% |
| Feb 24, 2025 | $10.10 | $9.89 | $0.205 | 1,002,241.0 | -1.39% |
| Feb 21, 2025 | $10.16 | $10.01 | $0.15 | 1,593,976.0 | -0.79% |
| Feb 20, 2025 | $10.22 | $10.08 | $0.1392 | 894,408.0 | -0.20% |
| Feb 19, 2025 | $10.28 | $10.14 | $0.14 | 1,056,487.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $9.87 | $9.32 | $0.55 | 23,287,273.0 | +0.94% |
| 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% |
0.93%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):