Get the Stockscreener App
10.04
1.47%
-0.15
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 November 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $10.34 | $10.03 | $0.31 | 5,265,083.0 | -1.47% |
| Nov 26, 2024 | $10.34 | $10.12 | $0.22 | 5,120,145.0 | -1.26% |
| Nov 25, 2024 | $10.54 | $10.32 | $0.215 | 2,227,658.0 | -1.62% |
| Nov 22, 2024 | $10.53 | $10.38 | $0.145 | 1,376,165.0 | -0.66% |
| Nov 21, 2024 | $10.59 | $10.37 | $0.2155 | 2,512,903.0 | +0.00% |
| Nov 20, 2024 | $10.60 | $10.47 | $0.13 | 520,844.0 | +0.67% |
| Nov 19, 2024 | $10.59 | $10.46 | $0.13 | 919,629.0 | -1.41% |
| Nov 18, 2024 | $10.66 | $10.52 | $0.145 | 1,627,066.0 | +0.00% |
| Nov 15, 2024 | $10.82 | $10.41 | $0.41 | 1,297,745.0 | +1.43% |
| Nov 14, 2024 | $10.56 | $10.32 | $0.24 | 2,379,446.0 | +1.94% |
| Nov 13, 2024 | $10.34 | $10.21 | $0.12 | 878,365.0 | +0.19% |
| Nov 12, 2024 | $10.31 | $10.13 | $0.1834 | 1,073,451.0 | +1.68% |
| Nov 11, 2024 | $10.14 | $10.02 | $0.12 | 723,049.0 | -0.69% |
| Nov 08, 2024 | $10.24 | $9.98 | $0.26 | 1,461,397.0 | -1.83% |
| Nov 07, 2024 | $10.46 | $10.23 | $0.23 | 1,156,286.0 | -0.67% |
| Nov 06, 2024 | $10.59 | $10.39 | $0.19 | 797,451.0 | -0.76% |
| Nov 05, 2024 | $10.52 | $10.36 | $0.16 | 763,437.0 | +1.64% |
| Nov 04, 2024 | $10.39 | $10.29 | $0.10 | 949,817.0 | +1.17% |
| Nov 01, 2024 | $10.38 | $10.18 | $0.20 | 2,380,630.0 | -0.49% |
| Oct 31, 2024 | $10.53 | $10.26 | $0.27 | 2,512,652.0 | -1.53% |
| Oct 30, 2024 | $10.48 | $10.32 | $0.16 | 1,277,263.0 | +0.87% |
| Oct 29, 2024 | $10.49 | $10.32 | $0.1749 | 1,046,594.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $10.82 | $9.98 | $0.84 | 38,695,650.0 | -2.24% |
| 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% |
3.38%
4.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):