Suzano S.A. (SUZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.66

+0.14

(+1.22%)

At close: 04:00PM EDT

11.92

+0.26

(+2.23%)

After hours:

06:05PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	11.63	11.68	11.57	11.66	11.66	535,343
May 02, 2024	11.50	11.59	11.45	11.52	11.52	677,600
May 01, 2024	11.26	11.39	11.14	11.27	11.27	444,100
Apr 30, 2024	11.34	11.37	11.22	11.24	11.24	1,586,500
Apr 29, 2024	11.60	11.65	11.44	11.49	11.49	1,023,700
Apr 26, 2024	11.68	11.86	11.63	11.67	11.67	1,144,400
Apr 25, 2024	11.55	11.78	11.53	11.61	11.61	1,014,500
Apr 24, 2024	11.63	11.75	11.60	11.74	11.74	941,100
Apr 23, 2024	11.57	11.78	11.54	11.74	11.74	531,900
Apr 22, 2024	11.68	11.78	11.65	11.73	11.73	756,200
Apr 19, 2024	11.54	11.83	11.53	11.79	11.79	818,000
Apr 18, 2024	11.58	11.63	11.44	11.59	11.59	1,192,000
Apr 17, 2024	11.70	11.71	11.56	11.58	11.58	745,300
Apr 16, 2024	11.67	11.79	11.56	11.60	11.60	1,818,000
Apr 15, 2024	11.74	11.91	11.66	11.76	11.76	1,843,200
Apr 12, 2024	11.93	12.05	11.85	11.90	11.90	971,800
Apr 11, 2024	12.09	12.10	11.99	12.01	12.01	1,087,900
Apr 10, 2024	12.18	12.24	12.06	12.14	12.14	1,281,700
Apr 09, 2024	12.49	12.53	12.31	12.35	12.35	1,202,900
Apr 08, 2024	12.34	12.47	12.33	12.38	12.38	1,119,100
Apr 05, 2024	12.55	12.55	12.26	12.38	12.38	1,168,800
Apr 04, 2024	12.78	12.89	12.56	12.59	12.59	1,971,100
Apr 03, 2024	12.84	12.87	12.67	12.76	12.76	1,237,300
Apr 02, 2024	12.87	12.98	12.73	12.88	12.88	1,319,900
Apr 01, 2024	12.82	12.96	12.68	12.82	12.82	989,400
Mar 28, 2024	12.71	12.82	12.68	12.78	12.78	684,500
Mar 27, 2024	12.73	12.84	12.70	12.83	12.83	1,186,800
Mar 26, 2024	12.59	12.67	12.44	12.66	12.66	3,166,400
Mar 25, 2024	12.47	12.48	12.35	12.41	12.41	1,592,300
Mar 22, 2024	12.42	12.49	12.36	12.47	12.47	3,250,500
Mar 21, 2024	12.63	12.66	12.40	12.48	12.48	1,742,600
Mar 20, 2024	12.47	12.55	12.34	12.54	12.54	2,166,100
Mar 19, 2024	12.34	12.59	12.27	12.49	12.49	2,174,700
Mar 18, 2024	12.18	12.22	12.10	12.14	12.14	1,548,300
Mar 15, 2024	11.95	12.23	11.95	12.20	12.20	3,009,000
Mar 14, 2024	11.98	11.98	11.82	11.92	11.92	1,067,500
Mar 13, 2024	11.89	12.00	11.87	11.96	11.96	1,428,700
Mar 12, 2024	11.74	11.98	11.69	11.91	11.91	1,360,700
Mar 11, 2024	11.92	11.98	11.74	11.77	11.77	781,300
Mar 08, 2024	11.72	11.90	11.65	11.89	11.89	1,511,400
Mar 07, 2024	11.78	11.98	11.78	11.97	11.97	1,545,600
Mar 06, 2024	11.87	11.94	11.76	11.80	11.80	1,337,600
Mar 05, 2024	11.82	11.90	11.72	11.83	11.83	1,226,600
Mar 04, 2024	11.72	11.84	11.68	11.83	11.83	1,363,900
Mar 01, 2024	11.50	11.63	11.43	11.61	11.61	1,606,500
Feb 29, 2024	11.48	11.53	11.33	11.35	11.35	1,977,300
Feb 28, 2024	11.56	11.69	11.48	11.55	11.55	1,591,500
Feb 27, 2024	11.50	11.65	11.47	11.53	11.53	1,719,000
Feb 26, 2024	11.09	11.25	11.01	11.22	11.22	1,369,500
Feb 23, 2024	11.18	11.22	11.01	11.12	11.12	1,560,500
Feb 22, 2024	11.19	11.43	11.17	11.26	11.26	1,989,700
Feb 21, 2024	10.99	11.21	10.97	11.18	11.18	1,990,200
Feb 20, 2024	10.74	10.98	10.73	10.92	10.92	1,820,700
Feb 16, 2024	10.56	10.76	10.56	10.70	10.70	1,427,800
Feb 15, 2024	10.46	10.55	10.41	10.54	10.54	1,589,400
Feb 14, 2024	10.72	10.77	10.47	10.49	10.49	1,317,400
Feb 13, 2024	10.81	10.84	10.56	10.63	10.63	1,082,200
Feb 12, 2024	10.59	10.92	10.59	10.91	10.91	919,400
Feb 09, 2024	10.64	10.76	10.53	10.66	10.66	1,089,500
Feb 08, 2024	10.74	10.78	10.64	10.68	10.68	2,025,300
Feb 07, 2024	10.79	10.89	10.70	10.81	10.81	1,915,800
Feb 06, 2024	10.50	10.81	10.50	10.79	10.79	1,520,800
Feb 05, 2024	10.27	10.40	10.16	10.36	10.36	1,298,400
Feb 02, 2024	10.29	10.36	10.16	10.32	10.32	1,198,300
Feb 01, 2024	10.42	10.54	10.35	10.35	10.35	1,537,500
Jan 31, 2024	10.53	10.64	10.38	10.40	10.40	1,456,200
Jan 30, 2024	10.34	10.54	10.27	10.50	10.50	1,385,600
Jan 29, 2024	10.35	10.37	10.14	10.31	10.31	2,468,700
Jan 26, 2024	10.58	10.78	10.58	10.75	10.75	921,100
Jan 25, 2024	10.52	10.61	10.48	10.55	10.55	793,100
Jan 24, 2024	10.67	10.68	10.43	10.44	10.44	935,700
Jan 23, 2024	10.39	10.52	10.31	10.49	10.49	974,800
Jan 22, 2024	10.38	10.44	10.30	10.34	10.34	693,300
Jan 19, 2024	10.37	10.51	10.32	10.51	10.51	787,200
Jan 18, 2024	10.66	10.68	10.42	10.44	10.44	1,119,800
Jan 17, 2024	10.65	10.73	10.61	10.64	10.64	1,031,300
Jan 16, 2024	10.90	10.93	10.69	10.69	10.69	885,600
Jan 12, 2024	11.10	11.17	11.00	11.02	11.02	794,200
Jan 11, 2024	10.99	11.11	10.88	11.09	11.09	1,111,500
Jan 10, 2024	11.05	11.06	10.96	10.97	10.97	508,700
Jan 09, 2024	11.12	11.17	10.98	11.00	11.00	988,800
Jan 08, 2024	10.94	11.22	10.91	11.22	11.22	1,200,800
Jan 05, 2024	11.08	11.13	11.00	11.03	11.03	944,900
Jan 04, 2024	11.15	11.19	11.10	11.11	11.11	583,000
Jan 03, 2024	11.20	11.34	11.17	11.25	11.25	1,356,900
Jan 02, 2024	11.31	11.39	11.09	11.15	11.15	992,100
Dec 29, 2023	11.41	11.42	11.30	11.36	11.36	357,400
Dec 28, 2023	11.51	11.56	11.43	11.43	11.43	942,600
Dec 27, 2023	11.42	11.52	11.42	11.51	11.51	1,397,300
Dec 26, 2023	11.42	11.47	11.36	11.43	11.43	560,700
Dec 22, 2023	11.30	11.40	11.26	11.30	11.30	1,133,400
Dec 21, 2023	11.08	11.16	11.03	11.13	11.13	1,013,200
Dec 20, 2023	10.92	11.11	10.86	10.94	10.94	1,403,600
Dec 19, 2023	10.89	10.94	10.85	10.90	10.90	1,000,200
Dec 18, 2023	10.58	10.74	10.55	10.73	10.73	1,693,800
Dec 15, 2023	10.76	10.79	10.64	10.68	10.68	1,633,200
Dec 14, 2023	10.64	10.73	10.50	10.66	10.66	1,564,300
Dec 13, 2023	10.32	10.56	10.28	10.54	10.54	1,420,000
Dec 12, 2023	10.25	10.30	10.14	10.25	10.25	977,100
Dec 11, 2023	10.32	10.43	10.29	10.35	10.35	1,758,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,905.96+1,017.84(+1.17%)

Suzano S.A. (SUZ)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,905.96
+1,017.84(+1.17%)