S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
S&P 500   4,975.51 (-0.60%)
DOW   38,563.80 (-0.17%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)

Suzano (SUZ) Stock Chart & Stock Price History

$10.92
+0.22 (+2.06%)
(As of 02/20/2024 ET)

Suzano Stock Price Performance

5 Day
Performance
+3.89%
1 Month
Performance
+4.19%
3 Month
Performance
+0.64%
6 Month
Performance
+7.46%
Year-To-Date
Performance
-3.61%
1 Year
Performance
+20.07%
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


SUZ Stock Chart for Tuesday, February, 20, 2024

Suzano Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/12/2024$10.66$10.91
+2.35%
$10.92$10.59919,417 shs$14.85 billion
02/09/2024$10.68$10.66
-0.23%
$10.76$10.541.09 million shs$14.50 billion
02/08/2024$10.81$10.68
-1.20%
$10.78$10.641.92 million shs$14.54 billion
02/07/2024$10.81$10.81
+0.05%
$10.89$10.701.92 million shs$14.72 billion
02/06/2024$10.36$10.81
+4.30%
$10.81$10.511.52 million shs$14.71 billion
02/05/2024$10.32$10.36
+0.39%
$10.40$10.161.30 million shs$14.10 billion
02/02/2024$10.35$10.32
-0.29%
$10.37$10.161.19 million shs$14.05 billion
02/01/2024$10.41$10.35
-0.53%
$10.54$10.351.54 million shs$14.09 billion
01/31/2024$10.50$10.41
-0.86%
$10.64$10.381.46 million shs$14.16 billion
01/30/2024$10.31$10.50
+1.79%
$10.54$10.271.39 million shs$14.29 billion
01/29/2024$10.75$10.31
-4.09%
$10.37$10.142.47 million shs$14.03 billion
01/26/2024$10.55$10.75
+1.90%
$10.78$10.58914,977 shs$14.63 billion
01/25/2024$10.45$10.55
+0.96%
$10.61$10.48694,360 shs$14.36 billion
01/24/2024$10.49$10.45
-0.38%
$10.68$10.43935,689 shs$14.23 billion
01/23/2024$10.35$10.49
+1.40%
$10.52$10.31974,795 shs$14.28 billion
01/22/2024$10.51$10.35
-1.57%
$10.45$10.30693,259 shs$14.08 billion
01/19/2024$10.43$10.51
+0.77%
$10.51$10.33783,954 shs$14.31 billion
01/18/2024$10.64$10.43
-1.97%
$10.68$10.421.12 million shs$14.20 billion
01/17/2024$10.70$10.64
-0.51%
$10.73$10.611.03 million shs$14.48 billion
01/16/2024$11.02$10.70
-2.95%
$10.92$10.69885,619 shs$14.56 billion
01/15/2024$11.02$11.02$11.17$11.00794,200 shs$15.00 billion
01/12/2024$11.09$11.03
-0.59%
$11.17$11.00794,208 shs$15.01 billion
01/11/2024$10.98$11.09
+1.00%
$11.11$10.881.11 million shs$15.10 billion
01/10/2024$11.00$10.98
-0.18%
$11.06$10.96508,652 shs$14.95 billion
01/09/2024$11.22$11.00
-1.96%
$11.17$10.98988,813 shs$14.97 billion
01/08/2024$11.03$11.22
+1.72%
$11.22$10.911.20 million shs$15.27 billion
01/05/2024$11.11$11.03
-0.72%
$11.13$11.00944,878 shs$15.01 billion
01/04/2024$11.25$11.11
-1.24%
$11.19$11.10582,988 shs$15.12 billion
01/03/2024$11.15$11.25
+0.90%
$11.34$11.171.36 million shs$15.31 billion
01/02/2024$11.36$11.15
-1.85%
$11.39$11.09992,071 shs$15.18 billion
01/01/2024$11.36$11.36$11.42$11.30357,400 shs$15.46 billion
12/29/2023$11.44$11.36
-0.70%
$11.42$11.30357,406 shs$15.46 billion
12/28/2023$11.52$11.44
-0.65%
$11.56$11.43942,643 shs$15.57 billion
12/27/2023$11.43$11.52
+0.79%
$11.52$11.431.40 million shs$15.67 billion
12/26/2023$11.30$11.43
+1.11%
$11.47$11.37560,746 shs$15.55 billion
12/25/2023$11.30$11.30$11.40$11.261.13 million shs$15.38 billion
12/22/2023$11.13$11.30
+1.48%
$11.40$11.261.13 million shs$15.38 billion
12/21/2023$10.93$11.13
+1.88%
$11.16$11.041.01 million shs$15.15 billion
12/20/2023$10.90$10.93
+0.28%
$11.11$10.871.40 million shs$14.87 billion
12/19/2023$10.73$10.90
+1.54%
$10.95$10.851.00 million shs$14.83 billion
12/18/2023$10.68$10.73
+0.47%
$10.74$10.551.69 million shs$14.61 billion
12/15/2023$10.66$10.69
+0.23%
$10.79$10.641.63 million shs$14.55 billion
12/14/2023$10.54$10.66
+1.14%
$10.74$10.511.56 million shs$14.51 billion
12/13/2023$10.26$10.54
+2.78%
$10.56$10.291.41 million shs$14.35 billion
12/12/2023$10.35$10.26
-0.92%
$10.30$10.15977,103 shs$13.96 billion
12/11/2023$10.30$10.35
+0.49%
$10.43$10.291.76 million shs$14.09 billion
12/08/2023$10.33$10.30
-0.34%
$10.32$10.071.07 million shs$14.01 billion
12/07/2023$10.37$10.33
-0.39%
$10.39$10.281.70 million shs$14.06 billion
12/06/2023$10.37$10.37
+0.05%
$10.53$10.361.60 million shs$14.12 billion
12/05/2023$10.47$10.37
-0.96%
$10.46$10.312.22 million shs$14.11 billion
12/04/2023$10.59$10.47
-1.18%
$10.58$10.452.34 million shs$14.25 billion
12/01/2023$10.86$10.59
-2.49%
$10.71$10.461.85 million shs$14.42 billion
11/30/2023$11.03$10.86
-1.54%
$10.88$10.612.28 million shs$14.78 billion
11/29/2023$10.87$11.03
+1.47%
$11.04$10.771.22 million shs$15.01 billion
11/28/2023$10.92$10.87
-0.46%
$10.95$10.78979,508 shs$14.80 billion
11/27/2023$10.86$10.92
+0.55%
$11.05$10.861.08 million shs$14.86 billion
11/24/2023$10.86$10.87
+0.09%
$10.87$10.80480,114 shs$14.80 billion
11/23/2023$10.86$10.86
+0.05%
$10.89$10.791.06 million shs$14.78 billion
11/22/2023$10.81$10.86
+0.42%
$10.89$10.801.06 million shs$14.78 billion
11/21/2023$10.88$10.81
-0.64%
$10.89$10.751.25 million shs$14.72 billion
11/20/2023$10.77$10.88
+1.02%
$10.91$10.771.22 million shs$14.81 billion

This page (NYSE:SUZ) was last updated on 2/20/2024 by MarketBeat.com Staff