Free Trial

Suzano (SUZ) Stock Chart & Stock Price History

→ Urgent alert: open this for a huge profit potential (From Timothy Sykes) (Ad)
Free SUZ Stock Alerts
$9.17
-0.01 (-0.11%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Suzano Stock Price Performance

5 Day
Performance
+3.44%
1 Month
Performance
-11.49%
3 Month
Performance
-22.88%
6 Month
Performance
-10.97%
Year-To-Date
Performance
-19.28%
1 Year
Performance
-1.08%
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 Timothy Sykes
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo, or CNBC.
See Tim’s instructions to make this remarkably simple trade right here

SUZ Stock Chart for Sunday, June, 9, 2024

SUZ Chart by TradingView

Suzano Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.18$9.17
-0.11%		$9.42$9.164.52 million shs$12.14 billion
06/06/2024$8.84$9.18
+3.85%		$9.25$8.912.22 million shs$12.16 billion
06/05/2024$8.87$8.84
-0.28%		$8.94$8.792.16 million shs$11.71 billion
06/04/2024$8.97$8.87
-1.17%		$8.97$8.833.20 million shs$11.74 billion
06/03/2024$9.35$8.97
-4.06%		$9.28$8.974.27 million shs$11.88 billion
05/31/2024$9.55$9.35
-2.09%		$9.45$9.303.27 million shs$12.38 billion
05/30/2024$9.50$9.55
+0.53%		$9.66$9.441.37 million shs$12.65 billion
05/29/2024$9.57$9.50
-0.73%		$9.56$9.391.65 million shs$12.58 billion
05/28/2024$9.51$9.57
+0.63%		$9.67$9.542.67 million shs$12.67 billion
05/27/2024$9.51$9.51$9.79$9.504.10 million shs$12.59 billion
05/24/2024$9.84$9.51
-3.35%		$9.79$9.504.10 million shs$12.59 billion
05/23/2024$9.39$9.84
+4.85%		$9.90$9.314.86 million shs$13.03 billion
05/22/2024$9.60$9.39
-2.24%		$9.56$9.372.30 million shs$12.43 billion
05/21/2024$10.22$9.60
-6.02%		$9.81$9.605.32 million shs$12.71 billion
05/20/2024$10.16$10.22
+0.54%		$10.33$10.034.38 million shs$13.53 billion
05/17/2024$10.10$10.16
+0.64%		$10.16$10.014.78 million shs$13.45 billion
05/16/2024$9.85$10.10
+2.54%		$10.14$9.916.26 million shs$13.37 billion
05/15/2024$9.75$9.85
+0.97%		$9.96$9.691.46 million shs$13.04 billion
05/14/2024$9.85$9.75
-1.02%		$10.04$9.744.59 million shs$12.91 billion
05/13/2024$10.06$9.85
-2.09%		$10.08$9.774.34 million shs$13.04 billion
05/10/2024$10.36$10.06
-2.90%		$10.40$10.045.83 million shs$13.32 billion
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NYSE:SUZ) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored