Free Trial

Suzano (SUZ) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free SUZ Stock Alerts
$11.66
+0.05 (+0.43%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Suzano Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
-7.90%
3 Month
Performance
+8.51%
6 Month
Performance
+10.99%
Year-To-Date
Performance
+2.68%
1 Year
Performance
+54.50%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

SUZ Stock Chart for Friday, April, 26, 2024

SUZ Chart by TradingView

Suzano Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
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

Related Companies:
This page (NYSE:SUZ) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press