Suzano S.A. (SUZ) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SUZ Historical Return
If you invested $1000 in Suzano S.A. (SUZ) 10 years ago, it would be worth $3,095.24 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,038.08, while $1000 invested 1 year ago would be worth $961.32. This corresponds to total returns of 209.52%, 3.81%, -3.87%, respectively, with annualized returns of 11.96%, 0.75%, -3.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SUZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.41 | 8.45 | 8.45 | 8.5 | 8.34 | 2.76M |
| October 20, 2026 | 8.5 | 8.45 | 8.45 | 8.54 | 8.43 | 2.02M |
| October 19, 2026 | 8.5 | 8.5 | 8.5 | 8.59 | 8.43 | 1.69M |
| October 16, 2026 | 8.46 | 8.5 | 8.5 | 8.57 | 8.44 | 2.16M |
| October 15, 2026 | 8.45 | 8.35 | 8.35 | 8.55 | 8.31 | 4.46M |
| October 14, 2026 | 8.58 | 8.56 | 8.56 | 8.59 | 8.49 | 2.62M |
| October 13, 2026 | 8.53 | 8.63 | 8.63 | 8.65 | 8.49 | 2.35M |
| October 12, 2026 | 8.59 | 8.53 | 8.53 | 8.61 | 8.52 | 801,901 |
| October 09, 2026 | 8.54 | 8.57 | 8.57 | 8.61 | 8.47 | 2.36M |
| October 08, 2026 | 8.41 | 8.51 | 8.51 | 8.62 | 8.4 | 2.85M |
| October 07, 2026 | 8.41 | 8.42 | 8.42 | 8.54 | 8.36 | 2.45M |
| October 06, 2026 | 8.54 | 8.4 | 8.4 | 8.6 | 8.39 | 2.84M |
| October 05, 2026 | 8.5 | 8.43 | 8.43 | 8.77 | 8.32 | 7.11M |
| October 02, 2026 | 8.33 | 8.5 | 8.5 | 8.54 | 8.32 | 1.93M |
| October 01, 2026 | 8.49 | 8.3 | 8.3 | 8.51 | 8.23 | 2.81M |
| September 30, 2026 | 8.59 | 8.57 | 8.57 | 8.66 | 8.55 | 2.39M |
| September 29, 2026 | 8.49 | 8.52 | 8.52 | 8.54 | 8.43 | 1.45M |
| September 28, 2026 | 8.56 | 8.57 | 8.57 | 8.65 | 8.53 | 2.04M |
| September 25, 2026 | 8.83 | 8.69 | 8.69 | 8.84 | 8.67 | 3.18M |
| September 24, 2026 | 9.13 | 8.78 | 8.78 | 9.13 | 8.77 | 2.32M |
| September 23, 2026 | 9.49 | 9.21 | 9.21 | 9.49 | 9.2 | 2.39M |
| September 22, 2026 | 9.29 | 9.55 | 9.55 | 9.56 | 9.27 | 4.34M |
| September 21, 2026 | 9.35 | 9.25 | 9.25 | 9.36 | 9.24 | 1.42M |
| September 18, 2026 | 9.21 | 9.29 | 9.29 | 9.33 | 9.11 | 2.64M |
| September 17, 2026 | 9.17 | 9.26 | 9.26 | 9.28 | 9.07 | 1.99M |
| September 16, 2026 | 9.23 | 9.1 | 9.1 | 9.29 | 9.06 | 2.04M |
| September 15, 2026 | 9.19 | 9.23 | 9.23 | 9.3 | 9.16 | 2.89M |
| September 11, 2026 | 9.5 | 9.36 | 9.36 | 9.5 | 9.35 | 3.14M |
| September 10, 2026 | 9.22 | 9.43 | 9.43 | 9.45 | 9.22 | 4.28M |
| September 09, 2026 | 9.27 | 9.27 | 9.27 | 9.4 | 9.18 | 3.76M |
| September 08, 2026 | 9.28 | 9.23 | 9.23 | 9.34 | 9.14 | 2.49M |
| September 04, 2026 | 9.08 | 9.17 | 9.17 | 9.21 | 9.08 | 2.11M |
| September 03, 2026 | 9.18 | 9.15 | 9.15 | 9.24 | 9.03 | 2.22M |
| September 02, 2026 | 9.02 | 9.14 | 9.14 | 9.27 | 9.02 | 3.59M |
| September 01, 2026 | 8.83 | 8.86 | 8.86 | 8.96 | 8.79 | 2.11M |
| August 31, 2026 | 8.93 | 8.72 | 8.72 | 8.96 | 8.71 | 5.32M |
| August 28, 2026 | 9.05 | 8.9 | 8.9 | 9.06 | 8.87 | 2.94M |
| August 27, 2026 | 8.88 | 8.96 | 8.96 | 9.08 | 8.88 | 2.9M |
| August 26, 2026 | 9.03 | 8.94 | 8.94 | 9.03 | 8.92 | 2.52M |
| August 25, 2026 | 8.98 | 9.03 | 9.03 | 9.07 | 8.98 | 3.71M |
| August 24, 2026 | 9 | 9.07 | 9.07 | 9.17 | 8.97 | 8.19M |
| August 21, 2026 | 8.65 | 8.78 | 8.78 | 8.85 | 8.62 | 3.97M |
| August 20, 2026 | 8.29 | 8.5 | 8.5 | 8.64 | 8.29 | 6.69M |
| August 19, 2026 | 7.96 | 8.34 | 8.34 | 8.36 | 7.92 | 4.82M |
| August 18, 2026 | 7.91 | 7.93 | 7.93 | 8.02 | 7.89 | 2.5M |
| August 17, 2026 | 8.11 | 7.86 | 7.86 | 8.11 | 7.81 | 3.78M |
| August 14, 2026 | 8.16 | 8.11 | 8.11 | 8.19 | 7.94 | 2.9M |
| August 13, 2026 | 8.11 | 7.99 | 7.99 | 8.11 | 7.86 | 4.63M |
| August 12, 2026 | 7.87 | 8.02 | 8.02 | 8.07 | 7.83 | 5.54M |
| August 11, 2026 | 8.1 | 7.84 | 7.84 | 8.11 | 7.76 | 4.24M |
| August 10, 2026 | 8.2 | 8.12 | 8.12 | 8.25 | 8.11 | 3.05M |
| August 07, 2026 | 8.31 | 8.22 | 8.22 | 8.31 | 8.11 | 1.88M |
| August 06, 2026 | 8.4 | 8.25 | 8.25 | 8.4 | 8.24 | 2.75M |
| August 05, 2026 | 8.43 | 8.35 | 8.35 | 8.45 | 8.35 | 2.33M |
| August 04, 2026 | 8.51 | 8.35 | 8.35 | 8.52 | 8.29 | 2.62M |
| August 03, 2026 | 8.58 | 8.53 | 8.53 | 8.63 | 8.49 | 3.36M |
| July 31, 2026 | 8.45 | 8.52 | 8.52 | 8.58 | 8.31 | 2.45M |
| July 30, 2026 | 8.41 | 8.44 | 8.44 | 8.48 | 8.33 | 2.14M |
| July 29, 2026 | 8.47 | 8.3 | 8.3 | 8.49 | 8.29 | 2.01M |
| July 28, 2026 | 8.33 | 8.41 | 8.41 | 8.53 | 8.32 | 3.33M |
AD
