Free Trial

Suzano (SUZ) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free SUZ Stock Alerts
$10.36
0.00 (0.00%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Suzano Stock Price Performance

5 Day
Performance
-11.15%
1 Month
Performance
-14.66%
3 Month
Performance
-2.81%
6 Month
Performance
-6.58%
Year-To-Date
Performance
-8.80%
1 Year
Performance
+22.89%
Receive SUZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Suzano and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

SUZ Stock Chart for Friday, May, 10, 2024

SUZ Chart by TradingView

Suzano Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$10.36$10.36
+0.05%		$10.39$10.098.82 million shs$13.72 billion
05/08/2024$10.38$10.36
-0.24%		$10.73$10.319.38 million shs$13.71 billion
05/07/2024$11.75$10.38
-11.66%		$11.93$10.2512.34 million shs$13.74 billion
05/06/2024$11.66$11.75
+0.77%		$11.81$11.62756,386 shs$15.56 billion
05/03/2024$11.52$11.67
+1.26%		$11.68$11.57535,343 shs$15.45 billion
05/02/2024$11.26$11.52
+2.31%		$11.59$11.45677,624 shs$15.25 billion
05/01/2024$11.24$11.26
+0.18%		$11.39$11.14444,111 shs$14.91 billion
04/30/2024$11.49$11.24
-2.18%		$11.37$11.221.36 million shs$14.88 billion
04/29/2024$11.67$11.49
-1.54%		$11.65$11.441.02 million shs$15.21 billion
04/26/2024$11.61$11.67
+0.47%		$11.86$11.631.14 million shs$15.45 billion
04/25/2024$11.74$11.61
-1.11%		$11.78$11.531.01 million shs$15.37 billion
04/24/2024$11.74$11.74$11.75$11.60703,757 shs$15.55 billion
04/23/2024$11.73$11.74
+0.09%		$11.79$11.54531,869 shs$15.55 billion
04/22/2024$11.79$11.73
-0.51%		$11.78$11.66756,221 shs$15.53 billion
04/19/2024$11.56$11.79
+1.99%		$11.83$11.53818,025 shs$15.61 billion
04/18/2024$11.59$11.56
-0.22%		$11.63$11.441.19 million shs$15.31 billion
04/17/2024$11.60$11.59
-0.09%		$11.71$11.56745,258 shs$15.34 billion
04/16/2024$11.76$11.60
-1.40%		$11.79$11.561.82 million shs$15.35 billion
04/15/2024$11.90$11.76
-1.18%		$11.92$11.671.84 million shs$15.57 billion
04/12/2024$12.01$11.90
-0.92%		$12.05$11.85971,758 shs$15.76 billion
04/11/2024$12.14$12.01
-1.07%		$12.10$11.991.08 million shs$15.90 billion
04/10/2024$12.36$12.14
-1.78%		$12.24$12.061.28 million shs$16.07 billion
04/09/2024$12.38$12.36
-0.16%		$12.54$12.311.20 million shs$16.37 billion
04/08/2024$12.38$12.38$12.47$12.331.11 million shs$16.39 billion
04/05/2024$12.60$12.38
-1.75%		$12.55$12.261.16 million shs$16.39 billion
04/04/2024$12.77$12.60
-1.33%		$12.89$12.571.97 million shs$16.68 billion
04/03/2024$12.88$12.77
-0.85%		$12.87$12.671.24 million shs$16.91 billion
04/02/2024$12.82$12.88
+0.47%		$12.98$12.741.32 million shs$17.05 billion
04/01/2024$12.78$12.82
+0.31%		$12.96$12.68982,996 shs$16.98 billion
03/29/2024$12.78$12.78
+0.04%		$12.82$12.68684,545 shs$16.92 billion
03/28/2024$12.83$12.78
-0.43%		$12.82$12.68684,545 shs$16.92 billion
03/27/2024$12.67$12.83
+1.30%		$12.84$12.711.18 million shs$16.99 billion
03/26/2024$12.41$12.67
+2.05%		$12.67$12.453.17 million shs$16.77 billion
03/25/2024$12.47$12.41
-0.48%		$12.48$12.351.58 million shs$16.43 billion
03/22/2024$12.48$12.47
-0.08%		$12.50$12.363.25 million shs$16.51 billion
03/21/2024$12.54$12.48
-0.44%		$12.66$12.411.74 million shs$16.53 billion
03/20/2024$12.49$12.54
+0.36%		$12.55$12.352.17 million shs$16.60 billion
03/19/2024$12.14$12.49
+2.88%		$12.59$12.272.17 million shs$16.54 billion
03/18/2024$12.20$12.14
-0.49%		$12.22$12.101.55 million shs$16.07 billion
03/15/2024$11.93$12.20
+2.31%		$12.24$11.973.01 million shs$16.15 billion
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/14/2024$11.96$11.93
-0.29%		$11.97$11.821.07 million shs$15.79 billion
03/13/2024$11.91$11.96
+0.46%		$12.00$11.871.43 million shs$15.84 billion
03/12/2024$11.78$11.91
+1.06%		$11.99$11.691.36 million shs$15.76 billion
03/11/2024$11.89$11.78
-0.93%		$11.98$11.74781,321 shs$15.60 billion
03/08/2024$11.98$11.89
-0.71%		$11.90$11.651.51 million shs$15.74 billion
03/07/2024$11.79$11.98
+1.57%		$11.98$11.801.55 million shs$15.86 billion
03/06/2024$11.82$11.79
-0.25%		$11.93$11.761.34 million shs$15.61 billion
03/05/2024$11.83$11.82
-0.08%		$11.90$11.721.23 million shs$15.65 billion
03/04/2024$11.61$11.83
+1.89%		$11.84$11.681.36 million shs$15.66 billion
03/01/2024$11.35$11.61
+2.29%		$11.63$11.431.60 million shs$15.37 billion
02/29/2024$11.55$11.35
-1.73%		$11.53$11.331.97 million shs$15.03 billion
02/28/2024$11.54$11.55
+0.13%		$11.70$11.481.59 million shs$15.29 billion
02/27/2024$11.24$11.54
+2.62%		$11.65$11.471.72 million shs$15.27 billion
02/26/2024$11.12$11.24
+1.08%		$11.25$11.011.37 million shs$14.88 billion
02/23/2024$11.26$11.11
-1.29%		$11.22$11.021.56 million shs$14.71 billion
02/22/2024$11.19$11.26
+0.58%		$11.43$11.181.99 million shs$14.90 billion
02/21/2024$10.92$11.19
+2.47%		$11.21$11.001.99 million shs$14.82 billion
02/20/2024$10.70$10.92
+2.06%		$10.98$10.731.82 million shs$14.46 billion
02/19/2024$10.70$10.70$10.76$10.561.43 million shs$14.17 billion
02/16/2024$10.54$10.70
+1.52%		$10.76$10.561.43 million shs$14.17 billion
02/15/2024$10.49$10.54
+0.48%		$10.55$10.411.59 million shs$13.96 billion
02/14/2024$10.63$10.49
-1.32%		$10.77$10.471.32 million shs$13.89 billion
02/13/2024$10.91$10.63
-2.57%		$10.84$10.561.08 million shs$14.08 billion
02/12/2024$10.66$10.91
+2.35%		$10.92$10.59919,417 shs$14.85 billion
02/09/2024$10.68$10.66
-0.23%		$10.76$10.541.09 million shs$14.50 billion

Related Companies:
This page (NYSE:SUZ) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity