Suzano S.A. (SUZ) NYSE
8.06
-0.06(-0.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.06
-0.06(-0.74%)
Currency In USD
If you invested $1000 in Suzano S.A. (SUZ) 10 years ago, it would be worth $2,449.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $800.4, while $1000 invested 1 year ago would be worth $920.09. This corresponds to total returns of 144.98%, -19.96%, -7.99%, respectively, with annualized returns of 9.37%, -4.35%, -7.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.11 | 8.06 | 8.06 | 8.13 | 8 | 4.11M |
| June 01, 2026 | 8.22 | 8.12 | 8.12 | 8.24 | 8.06 | 4.27M |
| May 29, 2026 | 8.16 | 8.18 | 8.18 | 8.26 | 8.11 | 4.98M |
| May 28, 2026 | 8.33 | 8.26 | 8.26 | 8.36 | 8.23 | 3.5M |
| May 27, 2026 | 8.39 | 8.36 | 8.36 | 8.49 | 8.3 | 3.74M |
| May 26, 2026 | 8.26 | 8.33 | 8.33 | 8.34 | 8.19 | 3.65M |
| May 22, 2026 | 8.34 | 8.31 | 8.31 | 8.38 | 8.24 | 3.72M |
| May 21, 2026 | 8.32 | 8.45 | 8.45 | 8.54 | 8.29 | 4.31M |
| May 20, 2026 | 8.24 | 8.45 | 8.45 | 8.51 | 8.21 | 2.54M |
| May 19, 2026 | 8.25 | 8.14 | 8.14 | 8.29 | 8.11 | 2.39M |
| May 18, 2026 | 8.24 | 8.37 | 8.37 | 8.47 | 8.19 | 4.17M |
| May 15, 2026 | 8.41 | 8.21 | 8.21 | 8.43 | 8.21 | 1.72M |
| May 14, 2026 | 8.65 | 8.54 | 8.54 | 8.7 | 8.52 | 1.02M |
| May 13, 2026 | 8.68 | 8.57 | 8.57 | 8.7 | 8.47 | 2.78M |
| May 12, 2026 | 8.75 | 8.75 | 8.75 | 8.84 | 8.69 | 2.08M |
| May 11, 2026 | 8.91 | 8.74 | 8.74 | 8.94 | 8.74 | 2.37M |
| May 08, 2026 | 8.86 | 8.87 | 8.87 | 8.89 | 8.8 | 2.66M |
| May 07, 2026 | 8.78 | 8.77 | 8.77 | 8.84 | 8.74 | 2.85M |
| May 06, 2026 | 8.69 | 8.74 | 8.74 | 8.76 | 8.61 | 2.78M |
| May 05, 2026 | 8.61 | 8.6 | 8.6 | 8.83 | 8.59 | 3.37M |
| May 04, 2026 | 8.78 | 8.55 | 8.55 | 8.84 | 8.52 | 4.57M |
| May 01, 2026 | 8.89 | 8.71 | 8.71 | 8.9 | 8.69 | 2.29M |
| April 30, 2026 | 8.85 | 8.87 | 8.87 | 8.94 | 8.74 | 5.18M |
| April 29, 2026 | 9.07 | 8.93 | 8.93 | 9.1 | 8.91 | 2.04M |
| April 28, 2026 | 9.08 | 9.07 | 9.07 | 9.09 | 8.95 | 1.77M |
| April 27, 2026 | 9.13 | 9.1 | 9.1 | 9.2 | 9.09 | 2.11M |
| April 24, 2026 | 9.2 | 9.1 | 9.1 | 9.22 | 9.06 | 2.75M |
| April 23, 2026 | 9.51 | 9.35 | 9.35 | 9.51 | 9.3 | 2.82M |
| April 22, 2026 | 9.68 | 9.54 | 9.54 | 9.7 | 9.51 | 1.56M |
| April 21, 2026 | 9.6 | 9.48 | 9.48 | 9.65 | 9.47 | 1.29M |
| April 20, 2026 | 9.61 | 9.59 | 9.59 | 9.62 | 9.52 | 2.13M |
| April 17, 2026 | 9.56 | 9.65 | 9.65 | 9.77 | 9.56 | 3.84M |
| April 16, 2026 | 9.57 | 9.52 | 9.52 | 9.61 | 9.47 | 1.6M |
| April 15, 2026 | 9.65 | 9.53 | 9.53 | 9.68 | 9.49 | 2.59M |
| April 14, 2026 | 9.63 | 9.69 | 9.69 | 9.73 | 9.59 | 2.26M |
| April 13, 2026 | 9.4 | 9.51 | 9.51 | 9.55 | 9.34 | 2.22M |
| April 10, 2026 | 9.49 | 9.4 | 9.4 | 9.54 | 9.32 | 2.63M |
| April 09, 2026 | 9.25 | 9.42 | 9.42 | 9.5 | 9.25 | 3.17M |
| April 08, 2026 | 9.26 | 9.24 | 9.24 | 9.34 | 9.18 | 5.49M |
| April 07, 2026 | 9.14 | 9.02 | 9.02 | 9.16 | 8.95 | 11.85M |
| April 06, 2026 | 9.87 | 9.65 | 9.65 | 9.9 | 9.59 | 3.52M |
| April 02, 2026 | 9.8 | 9.85 | 9.85 | 9.93 | 9.77 | 3.75M |
| April 01, 2026 | 10.08 | 10.09 | 10.09 | 10.15 | 10.02 | 2.88M |
| March 31, 2026 | 9.74 | 10.01 | 10.01 | 10.04 | 9.7 | 4.54M |
| March 30, 2026 | 9.68 | 9.61 | 9.61 | 9.72 | 9.55 | 2.1M |
| March 27, 2026 | 9.69 | 9.61 | 9.61 | 9.74 | 9.6 | 3.49M |
| March 26, 2026 | 9.73 | 9.62 | 9.62 | 9.86 | 9.61 | 2.77M |
| March 25, 2026 | 9.83 | 9.82 | 9.82 | 9.93 | 9.74 | 3.53M |
| March 24, 2026 | 9.63 | 9.68 | 9.68 | 9.77 | 9.53 | 3.75M |
| March 23, 2026 | 9.6 | 9.79 | 9.79 | 9.9 | 9.56 | 3.94M |
| March 20, 2026 | 9.58 | 9.41 | 9.41 | 9.63 | 9.32 | 6.35M |
| March 19, 2026 | 9.8 | 9.73 | 9.73 | 9.89 | 9.7 | 8.15M |
| March 18, 2026 | 10.14 | 10.02 | 10.02 | 10.24 | 10.01 | 5.27M |
| March 17, 2026 | 10.27 | 10.12 | 10.12 | 10.37 | 10.11 | 4.65M |
| March 16, 2026 | 10.15 | 10.14 | 10.14 | 10.23 | 10.02 | 4.25M |
| March 13, 2026 | 10.23 | 10.01 | 10.01 | 10.27 | 9.99 | 3.85M |
| March 12, 2026 | 10.49 | 10.15 | 10.15 | 10.49 | 10.12 | 3.09M |
| March 11, 2026 | 10.65 | 10.6 | 10.6 | 10.69 | 10.56 | 1.83M |
| March 10, 2026 | 10.63 | 10.7 | 10.7 | 10.88 | 10.54 | 4.88M |
| March 09, 2026 | 10.39 | 10.67 | 10.67 | 10.67 | 10.28 | 5.39M |