NYSE - Delayed Quote
USD
Suzano S.A. (SUZ)
9.24
+0.01
(+0.11%)
At close: October 30 at 4:00:03 PM EDT
9.26
+0.02
(+0.22%)
After hours: October 30 at 4:05:30 PM EDT
Trade SUZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.19
9.27
9.09
9.24
9.24
4,166,900
Oct 29, 2026
9.06
9.25
8.94
9.23
9.23
4,353,500
Oct 28, 2026
8.87
9.11
8.78
8.99
8.99
8,884,900
Oct 27, 2026
8.94
8.98
8.80
8.90
8.90
4,754,700
Oct 26, 2026
8.58
8.93
8.32
8.82
8.82
10,862,000
Oct 23, 2026
8.58
8.78
8.46
8.64
8.64
3,921,800
Oct 22, 2026
8.43
8.58
8.41
8.53
8.53
2,320,600
Oct 21, 2026
8.41
8.50
8.34
8.45
8.45
2,758,500
Oct 20, 2026
8.50
8.53
8.43
8.45
8.45
2,015,200
Oct 19, 2026
8.50
8.59
8.43
8.50
8.50
1,692,400
Oct 16, 2026
8.46
8.57
8.44
8.50
8.50
2,157,300
Oct 15, 2026
8.45
8.55
8.31
8.35
8.35
4,458,700
Oct 14, 2026
8.58
8.59
8.49
8.56
8.56
2,616,100
Oct 13, 2026
8.53
8.65
8.49
8.63
8.63
2,353,700
Oct 12, 2026
8.59
8.60
8.52
8.53
8.53
801,900
Oct 9, 2026
8.54
8.61
8.47
8.57
8.57
2,356,300
Oct 8, 2026
8.41
8.62
8.40
8.51
8.51
2,854,500
Oct 7, 2026
8.41
8.54
8.36
8.42
8.42
2,445,400
Oct 6, 2026
8.54
8.60
8.39
8.40
8.40
2,838,000
Oct 5, 2026
8.50
8.77
8.32
8.43
8.43
7,110,300
Oct 2, 2026
8.33
8.53
8.32
8.50
8.50
1,931,300
Oct 1, 2026
8.49
8.51
8.23
8.30
8.30
2,811,400
Sep 30, 2026
8.59
8.66
8.55
8.57
8.57
2,394,900
Sep 29, 2026
8.49
8.54
8.43
8.52
8.52
1,447,000
Sep 28, 2026
8.56
8.65
8.53
8.57
8.57
2,040,200
Sep 25, 2026
8.83
8.84
8.67
8.69
8.69
3,178,200
Sep 24, 2026
9.13
9.13
8.77
8.78
8.78
2,321,600
Sep 23, 2026
9.49
9.49
9.20
9.21
9.21
2,393,600
Sep 22, 2026
9.29
9.56
9.27
9.55
9.55
4,337,500
Sep 21, 2026
9.35
9.36
9.23
9.25
9.25
1,417,200
Sep 18, 2026
9.21
9.33
9.11
9.29
9.29
2,637,900
Sep 17, 2026
9.17
9.28
9.07
9.26
9.26
1,993,800
Sep 16, 2026
9.23
9.29
9.06
9.10
9.10
2,045,100
Sep 15, 2026
9.19
9.30
9.16
9.23
9.23
2,887,100
Sep 14, 2026
9.21
9.26
9.14
9.20
9.20
1,750,100
Sep 11, 2026
9.50
9.50
9.35
9.36
9.36
3,143,900
Sep 10, 2026
9.22
9.45
9.22
9.43
9.43
4,284,200
Sep 9, 2026
9.27
9.40
9.18
9.27
9.27
3,759,700
Sep 8, 2026
9.28
9.34
9.14
9.23
9.23
2,486,400
Sep 4, 2026
9.08
9.21
9.08
9.17
9.17
2,111,200
Sep 3, 2026
9.18
9.24
9.03
9.15
9.15
2,221,900
Sep 2, 2026
9.02
9.27
9.02
9.14
9.14
3,586,300
Sep 1, 2026
8.83
8.96
8.78
8.86
8.86
2,113,700
Aug 31, 2026
8.93
8.96
8.70
8.72
8.72
5,319,300
Aug 28, 2026
9.05
9.06
8.87
8.90
8.90
2,941,400
Aug 27, 2026
8.88
9.08
8.88
8.96
8.96
2,901,900
Aug 26, 2026
9.03
9.03
8.92
8.94
8.94
2,522,200
Aug 25, 2026
8.98
9.07
8.98
9.03
9.03
3,711,300
Aug 24, 2026
9.00
9.17
8.97
9.07
9.07
8,186,300
Aug 21, 2026
8.65
8.85
8.62
8.78
8.78
3,973,100
Aug 20, 2026
8.29
8.64
8.29
8.50
8.50
6,688,600
Aug 19, 2026
7.96
8.36
7.92
8.34
8.34
4,822,800
Aug 18, 2026
7.91
8.02
7.89
7.93
7.93
2,500,700
Aug 17, 2026
8.11
8.11
7.80
7.86
7.86
3,776,900
Aug 14, 2026
8.16
8.19
7.93
8.11
8.11
2,904,600
Aug 13, 2026
8.11
8.11
7.86
7.99
7.99
4,630,900
Aug 12, 2026
7.87
8.07
7.83
8.02
8.02
5,543,700
Aug 11, 2026
8.10
8.10
7.76
7.84
7.84
4,243,700
Aug 10, 2026
8.20
8.25
8.11
8.12
8.12
3,048,100
Aug 7, 2026
8.31
8.31
8.11
8.22
8.22
1,877,400
Aug 6, 2026
8.40
8.40
8.24
8.25
8.25
2,750,900
Aug 5, 2026
8.43
8.45
8.35
8.35
8.35
2,329,600
Aug 4, 2026
8.51
8.52
8.29
8.35
8.35
2,618,300
Aug 3, 2026
8.58
8.63
8.49
8.53
8.53
3,361,400
Jul 31, 2026
8.45
8.58
8.31
8.52
8.52
2,454,300
Jul 30, 2026
8.41
8.48
8.33
8.44
8.44
2,143,400
Jul 29, 2026
8.47
8.49
8.29
8.30
8.30
2,012,600
Jul 28, 2026
8.33
8.53
8.32
8.41
8.41
3,326,800
Jul 27, 2026
8.27
8.28
8.14
8.22
8.22
2,731,700
Jul 24, 2026
8.25
8.38
8.21
8.29
8.29
2,773,600
Jul 23, 2026
8.32
8.43
8.22
8.34
8.34
1,732,700
Jul 22, 2026
8.32
8.46
8.27
8.45
8.45
2,767,100
Jul 21, 2026
8.25
8.29
8.19
8.24
8.24
1,022,200
Jul 20, 2026
8.23
8.28
8.11
8.24
8.24
1,801,700
Jul 17, 2026
8.17
8.32
8.17
8.21
8.21
2,039,000
Jul 16, 2026
8.17
8.30
8.16
8.20
8.20
2,137,600
Jul 15, 2026
8.13
8.28
8.10
8.19
8.19
2,461,800
Jul 14, 2026
8.15
8.20
8.06
8.15
8.15
2,724,400
Jul 13, 2026
8.15
8.22
8.05
8.11
8.11
1,394,300
Jul 10, 2026
8.14
8.19
8.06
8.07
8.07
2,183,600
Jul 9, 2026
7.91
8.07
7.88
7.99
7.99
3,172,500
Jul 8, 2026
7.96
7.98
7.78
7.93
7.93
3,042,200
Jul 7, 2026
7.98
8.07
7.92
8.01
8.01
4,361,800
Jul 6, 2026
7.86
7.99
7.83
7.98
7.98
3,547,700
Jul 2, 2026
7.87
7.97
7.79
7.88
7.88
3,821,800
Jul 1, 2026
7.68
7.84
7.67
7.81
7.81
4,167,500
Jun 30, 2026
7.57
7.76
7.55
7.76
7.76
4,416,700
Jun 29, 2026
7.74
7.74
7.61
7.67
7.67
3,480,500
Jun 26, 2026
7.93
7.94
7.69
7.72
7.72
5,672,800
Jun 25, 2026
8.15
8.21
8.06
8.10
8.10
2,174,000
Jun 24, 2026
7.99
8.12
7.95
8.11
8.11
2,497,000
Jun 23, 2026
8.05
8.08
7.99
8.04
8.04
2,711,300
Jun 22, 2026
8.36
8.36
8.20
8.21
8.21
2,784,700
Jun 18, 2026
8.22
8.50
8.20
8.39
8.39
4,290,600
Jun 17, 2026
8.55
8.60
8.25
8.28
8.28
3,050,600
Jun 16, 2026
8.39
8.47
8.39
8.42
8.42
1,477,900
Jun 15, 2026
8.43
8.53
8.41
8.45
8.45
3,819,200
Jun 12, 2026
8.16
8.27
8.09
8.23
8.23
2,749,900
Jun 11, 2026
7.97
8.17
7.92
8.15
8.15
3,240,700
Jun 10, 2026
8.06
8.14
7.97
8.02
8.02
2,800,500
Jun 9, 2026
8.21
8.21
8.10
8.15
8.15
2,730,900
Jun 8, 2026
8.05
8.15
8.04
8.12
8.12
5,628,900
Jun 5, 2026
8.14
8.23
8.11
8.18
8.18
3,873,800
Jun 4, 2026
8.10
8.17
8.02
8.03
8.03
2,194,500
Jun 3, 2026
8.04
8.13
8.00
8.04
8.04
3,524,800
Jun 2, 2026
8.11
8.13
8.00
8.06
8.06
4,110,700
Jun 1, 2026
8.22
8.24
8.06
8.12
8.12
4,290,200
May 29, 2026
8.16
8.26
8.11
8.18
8.18
4,984,900
May 28, 2026
8.33
8.35
8.23
8.26
8.26
3,496,300
May 27, 2026
8.39
8.49
8.30
8.36
8.36
3,743,400
May 26, 2026
8.26
8.34
8.19
8.33
8.33
3,728,900
May 22, 2026
8.34
8.38
8.23
8.31
8.31
3,717,300
May 21, 2026
8.32
8.53
8.28
8.45
8.45
4,312,500
May 20, 2026
8.24
8.51
8.21
8.45
8.45
2,544,100
May 19, 2026
8.25
8.29
8.11
8.14
8.14
2,394,500
May 18, 2026
8.24
8.47
8.19
8.37
8.37
4,170,000
May 15, 2026
8.41
8.43
8.20
8.21
8.21
1,722,200
May 14, 2026
8.65
8.70
8.52
8.54
8.54
1,024,100
May 13, 2026
8.68
8.70
8.47
8.57
8.57
2,784,700
May 12, 2026
8.75
8.84
8.69
8.75
8.75
2,081,600
May 11, 2026
8.91
8.94
8.74
8.74
8.74
2,372,300
May 8, 2026
8.86
8.89
8.80
8.87
8.87
2,660,000
May 7, 2026
8.78
8.84
8.73
8.77
8.77
2,851,300
May 6, 2026
8.69
8.76
8.60
8.74
8.74
2,795,500
May 5, 2026
8.61
8.83
8.59
8.60
8.60
3,367,700
May 4, 2026
0.001
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
8.78
8.84
8.52
8.55
8.55
4,565,400
May 1, 2026
8.89
8.90
8.69
8.71
8.71
2,295,200
Apr 30, 2026
8.85
8.94
8.73
8.87
8.87
5,180,300
Apr 29, 2026
9.07
9.10
8.91
8.93
8.93
2,043,300
Apr 28, 2026
9.08
9.09
8.94
9.07
9.07
1,771,400
Apr 27, 2026
9.13
9.20
9.09
9.10
9.10
2,110,200
Apr 24, 2026
9.20
9.22
9.06
9.10
9.10
2,809,700
Apr 23, 2026
9.51
9.51
9.30
9.35
9.35
2,824,900
Apr 22, 2026
9.68
9.70
9.51
9.54
9.54
1,557,800
Apr 21, 2026
9.60
9.65
9.47
9.48
9.48
1,287,000
Apr 20, 2026
9.61
9.61
9.52
9.59
9.59
2,132,900
Apr 17, 2026
9.56
9.77
9.56
9.65
9.65
3,865,300
Apr 16, 2026
9.57
9.60
9.47
9.52
9.52
1,599,000
Apr 15, 2026
9.65
9.68
9.49
9.53
9.53
2,588,600
Apr 14, 2026
9.63
9.73
9.59
9.69
9.69
2,255,400
Apr 13, 2026
9.40
9.55
9.34
9.51
9.51
2,216,100
Apr 10, 2026
9.49
9.53
9.31
9.40
9.40
2,633,900
Apr 9, 2026
9.25
9.50
9.25
9.42
9.42
3,176,200
Apr 8, 2026
9.26
9.34
9.18
9.24
9.24
5,716,500
Apr 7, 2026
9.14
9.16
8.94
9.02
9.02
11,851,300
Apr 6, 2026
9.87
9.90
9.59
9.65
9.65
3,523,700
Apr 2, 2026
9.80
9.93
9.77
9.85
9.85
3,749,300
Apr 1, 2026
10.08
10.15
10.02
10.09
10.09
2,881,500
Mar 31, 2026
9.74
10.03
9.69
10.01
10.01
4,537,400
Mar 30, 2026
9.68
9.72
9.55
9.61
9.61
2,098,400
Mar 27, 2026
9.69
9.74
9.60
9.61
9.61
3,493,500
Mar 26, 2026
9.73
9.86
9.61
9.62
9.62
2,774,300
Mar 25, 2026
9.83
9.93
9.74
9.82
9.82
3,531,600
Mar 24, 2026
9.63
9.77
9.53
9.68
9.68
3,930,400
Mar 23, 2026
9.60
9.90
9.56
9.79
9.79
4,059,700
Mar 20, 2026
9.58
9.63
9.32
9.41
9.41
6,347,900
Mar 19, 2026
9.80
9.89
9.70
9.73
9.73
8,324,200
Mar 18, 2026
10.14
10.24
10.01
10.02
10.02
5,275,800
Mar 17, 2026
10.27
10.37
10.11
10.12
10.12
4,664,500
Mar 16, 2026
10.15
10.23
10.02
10.14
10.14
4,276,800
Mar 13, 2026
10.23
10.27
9.99
10.01
10.01
3,892,300
Mar 12, 2026
10.49
10.49
10.11
10.15
10.15
3,116,800
Mar 11, 2026
10.65
10.69
10.56
10.60
10.60
1,904,900
Mar 10, 2026
10.63
10.88
10.53
10.70
10.70
5,280,000
Mar 9, 2026
10.39
10.67
10.28
10.67
10.67
6,141,000
Mar 6, 2026
10.49
10.51
10.31
10.40
10.40
6,602,800
Mar 5, 2026
10.77
10.81
10.48
10.53
10.53
3,507,100
Mar 4, 2026
10.75
10.81
10.66
10.75
10.75
4,335,500
Mar 3, 2026
10.80
10.90
10.57
10.85
10.85
3,400,200
Mar 2, 2026
11.16
11.26
11.07
11.18
11.18
2,854,800
Feb 27, 2026
11.37
11.44
11.24
11.33
11.33
2,933,300
Feb 26, 2026
11.52
11.53
11.28
11.46
11.46
3,897,600
Feb 25, 2026
11.43
11.53
11.35
11.44
11.44
11,056,600
Feb 24, 2026
11.32
11.43
11.31
11.33
11.33
3,747,200
Feb 23, 2026
10.93
11.07
10.92
11.00
11.00
3,784,500
Feb 20, 2026
10.84
11.00
10.81
10.99
10.99
2,113,900
Feb 19, 2026
11.01
11.04
10.93
10.94
10.94
1,565,300
Feb 18, 2026
11.00
11.18
10.85
10.88
10.88
3,552,200
Feb 17, 2026
11.20
11.20
10.96
10.97
10.97
1,450,600
Feb 13, 2026
11.19
11.26
10.89
11.18
11.18
2,905,000
Feb 12, 2026
11.11
11.25
11.00
11.23
11.23
3,685,900
Feb 11, 2026
10.69
11.22
10.59
11.18
11.18
9,024,900
Feb 10, 2026
9.92
10.04
9.81
9.85
9.85
3,880,300
Feb 9, 2026
9.79
9.89
9.74
9.85
9.85
2,345,500
Feb 6, 2026
9.67
9.72
9.59
9.68
9.68
1,810,400
Feb 5, 2026
9.68
9.72
9.55
9.58
9.58
3,388,900
Feb 4, 2026
9.37
9.49
9.34
9.45
9.45
4,218,900
Feb 3, 2026
9.36
9.51
9.29
9.41
9.41
3,234,700
Feb 2, 2026
9.32
9.40
9.21
9.32
9.32
2,098,300
Jan 30, 2026
9.42
9.66
9.30
9.37
9.37
3,915,600
Jan 29, 2026
9.78
9.80
9.48
9.53
9.53
3,376,600
Jan 28, 2026
9.88
9.98
9.78
9.89
9.89
2,123,600
Jan 27, 2026
9.94
9.98
9.77
9.83
9.83
1,815,200
Jan 26, 2026
9.89
9.93
9.76
9.79
9.79
2,616,600
Jan 23, 2026
9.69
9.93
9.65
9.85
9.85
2,493,200
Jan 22, 2026
9.87
10.06
9.81
9.86
9.86
2,597,600
Jan 21, 2026
9.64
9.81
9.63
9.75
9.75
2,819,700
Jan 20, 2026
9.51
9.64
9.47
9.56
9.56
1,427,100
Jan 16, 2026
9.68
9.68
9.47
9.64
9.64
2,388,000
Jan 15, 2026
9.65
9.81
9.60
9.74
9.74
1,879,300
Jan 14, 2026
9.66
9.72
9.57
9.66
9.66
2,070,100
Jan 13, 2026
9.58
9.62
9.52
9.61
9.61
1,691,400
Jan 12, 2026
9.60
9.73
9.60
9.66
9.66
1,638,600
Jan 9, 2026
9.37
9.57
9.37
9.55
9.55
2,044,900
Jan 8, 2026
9.13
9.27
9.12
9.27
9.27
1,875,800
Jan 7, 2026
9.31
9.40
9.26
9.31
9.31
2,091,800
Jan 6, 2026
9.45
9.49
9.30
9.31
9.31
1,746,300
Jan 5, 2026
9.57
9.61
9.35
9.35
9.35
1,869,000
Jan 2, 2026
9.46
9.59
9.42
9.52
9.52
1,809,400
Dec 31, 2025
9.32
9.36
9.31
9.34
9.34
587,000
Dec 30, 2025
9.34
9.40
9.32
9.35
9.35
2,281,600
Dec 29, 2025
9.26
9.29
9.23
9.26
9.26
771,200
Dec 26, 2025
9.33
9.38
9.29
9.32
9.32
1,404,200
Dec 24, 2025
9.28
9.33
9.23
9.27
9.27
613,600
Dec 23, 2025
9.24
9.31
9.03
9.30
9.30
4,677,000
Dec 22, 2025
9.23
9.35
9.14
9.19
9.19
3,602,300
Dec 19, 2025
9.62
9.73
9.45
9.47
9.47
4,006,900
Dec 18, 2025
9.18
9.60
9.18
9.54
9.54
4,586,100
Dec 17, 2025
8.93
9.02
8.91
8.99
8.99
2,525,500
Dec 16, 2025
8.95
9.02
8.90
8.92
8.92
2,151,400
Dec 15, 2025
9.00
9.02
8.87
9.01
9.01
2,654,600
Dec 12, 2025
9.17
9.20
8.97
9.02
9.02
2,473,500
Dec 11, 2025
9.28
9.28
9.04
9.13
9.13
3,797,100
Dec 10, 2025
9.20
9.45
9.20
9.44
9.44
1,969,900
Dec 9, 2025
9.34
9.53
9.24
9.27
9.27
2,632,400
Dec 8, 2025
9.27
9.34
9.22
9.24
9.24
5,530,100
Dec 5, 2025
9.36
9.42
9.19
9.24
9.24
3,837,500
Dec 4, 2025
9.28
9.38
9.28
9.29
9.29
1,583,900
Dec 3, 2025
9.13
9.24
9.12
9.22
9.22
1,328,700
Dec 2, 2025
9.00
9.08
8.97
9.05
9.05
1,269,400
Dec 1, 2025
8.91
8.96
8.86
8.88
8.88
1,519,400
Nov 28, 2025
8.96
9.02
8.94
8.95
8.95
2,297,500
Nov 26, 2025
9.00
9.06
8.95
8.96
8.96
1,966,700
Nov 25, 2025
8.86
8.90
8.78
8.87
8.87
1,608,000
Nov 24, 2025
8.93
8.97
8.86
8.90
8.90
1,821,900
Nov 21, 2025
8.98
9.01
8.87
8.95
8.95
2,921,200
Nov 20, 2025
9.09
9.16
8.98
8.99
8.99
2,151,900
Nov 19, 2025
9.13
9.19
9.06
9.09
9.09
1,536,500
Nov 18, 2025
9.06
9.17
9.01
9.15
9.15
1,975,700
Nov 17, 2025
8.96
9.09
8.96
9.07
9.07
2,355,400
Nov 14, 2025
8.99
9.08
8.90
8.91
8.91
2,412,300
Nov 13, 2025
9.10
9.15
8.93
8.98
8.98
2,956,900
Nov 12, 2025
8.84
9.12
8.83
9.08
9.08
4,914,700
Nov 11, 2025
8.86
8.91
8.81
8.85
8.85
3,695,100
Nov 10, 2025
8.99
9.01
8.73
8.75
8.75
5,498,300
Nov 7, 2025
9.00
9.03
8.86
8.91
8.91
3,491,600
Nov 6, 2025
9.13
9.18
9.01
9.06
9.06
3,083,900
Nov 5, 2025
9.22
9.25
9.13
9.14
9.14
1,651,800
Nov 4, 2025
9.12
9.24
9.09
9.11
9.11
2,141,900
Nov 3, 2025
9.11
9.13
9.03
9.05
9.05
2,235,900
Oct 31, 2025
9.09
9.10
8.97
9.03
9.03
2,103,000
