Free Trial

Suzano (SUZ) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free SUZ Stock Alerts
$9.85
-0.21 (-2.09%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Suzano Stock Price Performance

5 Day
Performance
-4.92%
1 Month
Performance
-17.23%
3 Month
Performance
-6.10%
6 Month
Performance
-9.05%
Year-To-Date
Performance
-13.29%
1 Year
Performance
+14.27%
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 Gold Safe Exchange
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.
Protect your retirement savings from the inevitable devaluation of the dollar…

SUZ Stock Chart for Tuesday, May, 14, 2024

SUZ Chart by TradingView

Suzano Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
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
03/07/2024$11.79$11.98
+1.57%		$11.98$11.801.55 million shs$15.86 billion
03/06/2024$11.82$11.79
-0.25%		$11.93$11.761.34 million shs$15.61 billion
03/05/2024$11.83$11.82
-0.08%		$11.90$11.721.23 million shs$15.65 billion
03/04/2024$11.61$11.83
+1.89%		$11.84$11.681.36 million shs$15.66 billion
03/01/2024$11.35$11.61
+2.29%		$11.63$11.431.60 million shs$15.37 billion
02/29/2024$11.55$11.35
-1.73%		$11.53$11.331.97 million shs$15.03 billion
02/28/2024$11.54$11.55
+0.13%		$11.70$11.481.59 million shs$15.29 billion
02/27/2024$11.24$11.54
+2.62%		$11.65$11.471.72 million shs$15.27 billion
02/26/2024$11.12$11.24
+1.08%		$11.25$11.011.37 million shs$14.88 billion
02/23/2024$11.26$11.11
-1.29%		$11.22$11.021.56 million shs$14.71 billion
02/22/2024$11.19$11.26
+0.58%		$11.43$11.181.99 million shs$14.90 billion
02/21/2024$10.92$11.19
+2.47%		$11.21$11.001.99 million shs$14.82 billion
02/20/2024$10.70$10.92
+2.06%		$10.98$10.731.82 million shs$14.46 billion
02/19/2024$10.70$10.70$10.76$10.561.43 million shs$14.17 billion
02/16/2024$10.54$10.70
+1.52%		$10.76$10.561.43 million shs$14.17 billion
02/15/2024$10.49$10.54
+0.48%		$10.55$10.411.59 million shs$13.96 billion
02/14/2024$10.63$10.49
-1.32%		$10.77$10.471.32 million shs$13.89 billion
02/13/2024$10.91$10.63
-2.57%		$10.84$10.561.08 million shs$14.08 billion

Related Companies:
This page (NYSE:SUZ) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press