Suzano S.A. (SUZ) NYSE

9.74

-0.2(-2.01%)

Updated at August 18 03:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202510.069.949.9410.099.891.8M
August 14, 2025109.999.9910.029.931.11M
August 13, 20259.95101010.079.951.08M
August 12, 20259.9310.0310.0310.129.921.63M
August 11, 20259.999.939.93109.831.47M
August 08, 202510.0110.1110.1110.229.92.16M
August 07, 20259.7210.0210.0210.059.74.09M
August 06, 20259.279.399.399.469.262.95M
August 05, 20259.179.239.239.279.161.21M
August 04, 20259.329.179.179.339.11.38M
August 01, 20259.449.319.319.489.242.45M
July 31, 20259.359.279.279.49.212.64M
July 30, 20259.189.49.49.559.15.83M
July 29, 20259.299.349.349.399.251.01M
July 28, 20259.369.359.359.419.32.31M
July 25, 20259.419.479.479.499.351.43M
July 24, 20259.369.369.369.389.311.53M
July 23, 20259.249.399.399.439.241.72M
July 22, 20259.199.29.29.289.151.77M
July 21, 20259.139.159.159.269.121.15M
July 18, 20259.129.069.069.179.012.21M
July 17, 20259.029.089.089.1791.7M
July 16, 20259.029.099.099.148.961.21M
July 15, 202599.069.069.18.941.72M
July 14, 20258.928.938.939.058.91.56M
July 11, 20258.948.988.989.028.881.86M
July 10, 202598.998.999.148.93.11M
July 09, 20259.299.089.089.299.033.71M
July 08, 20259.339.319.319.389.281.56M
July 07, 20259.419.319.319.519.32.17M
July 03, 20259.559.579.579.669.53639,520
July 02, 20259.379.539.539.549.331.59M
July 01, 20259.369.319.319.379.241.35M
June 30, 20259.269.419.419.449.261.28M
June 27, 20259.359.39.39.379.24867,200
June 26, 20259.359.389.389.439.321.18M
June 25, 20259.329.279.279.389.22962,842
June 24, 20259.419.419.419.59.391.01M
June 23, 20259.339.379.379.459.322.16M
June 20, 20259.529.419.419.639.39996,098
June 18, 20259.599.579.579.669.561.21M
June 17, 20259.829.599.599.859.561.85M
June 16, 20259.779.869.869.99.771.74M
June 13, 20259.79.769.769.889.681.93M
June 12, 20259.519.579.579.589.441.29M
June 11, 20259.539.569.569.729.521.44M
June 10, 20259.649.569.569.79.551.56M
June 09, 20259.549.629.629.679.491.69M
June 06, 20259.629.569.569.719.514.66M
June 05, 20259.129.469.469.499.066.03M
June 04, 20258.988.818.818.988.81.16M
June 03, 20258.858.938.939.058.83.18M
June 02, 20258.848.788.788.868.732.37M
May 30, 20258.858.688.688.98.661.96M
May 29, 20259.038.948.949.18.912.03M
May 28, 20259.098.988.989.168.981.33M
May 27, 20259.259.129.129.259.052.74M
May 23, 20259.359.369.369.49.261.19M
May 22, 20259.499.49.49.559.381.99M
May 21, 20259.339.429.429.459.331.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved