SUZ
Suzano Sp ADR (SUZ)
NYSE
$8.13+$0.06 (+0.76%)
Price as of Jul 13, 2026 6:32 PM EDT
  • $10.0B
    Market Cap
  • -8.06%
    1-Year Change
  • Paper & Paper Products
    Industry
  • 1 Month
    +0.62%
    Low Price$7.67
    High Price$8.45
  • 3 Months
    -14.14%
    Low Price$7.67
    High Price$9.69
  • 1 Year
    -8.06%
    Low Price$7.67
    High Price$11.46
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
8.14
8.19
8.06
8.07
+1.00%
2,183,604
07/09/2026
7.91
8.07
7.88
7.99
+0.76%
3,172,935
07/08/2026
7.96
7.98
7.79
7.93
-1.00%
3,042,248
07/07/2026
7.98
8.07
7.92
8.01
+0.38%
4,361,759
07/06/2026
7.86
7.99
7.83
7.98
+1.27%
3,547,690
07/02/2026
7.87
7.97
7.79
7.88
+0.90%
3,821,772
07/01/2026
7.68
7.84
7.67
7.81
+0.64%
4,167,461
06/30/2026
7.57
7.77
7.56
7.76
+1.17%
4,416,845
06/29/2026
7.74
7.74
7.61
7.67
-0.65%
3,480,499
06/26/2026
7.93
7.94
7.69
7.72
-4.69%
5,672,829
06/25/2026
8.15
8.21
8.06
8.10
-0.12%
2,174,050
06/24/2026
7.99
8.12
7.95
8.11
+0.87%
2,497,015
06/23/2026
8.05
8.08
7.99
8.04
-2.07%
2,711,297
06/22/2026
8.36
8.36
8.20
8.21
-2.15%
2,784,665
06/18/2026
8.22
8.50
8.21
8.39
+1.33%
4,290,575
06/17/2026
8.55
8.60
8.25
8.28
-1.66%
3,050,610
06/16/2026
8.39
8.47
8.39
8.42
-0.36%
1,478,317
06/15/2026
8.43
8.54
8.41
8.45
+2.67%
3,819,170
06/12/2026
8.16
8.28
8.09
8.23
+0.98%
2,749,930
06/11/2026
7.97
8.17
7.92
8.15
+1.62%
3,238,235
06/10/2026
8.06
8.14
7.97
8.02
-1.60%
2,800,482
06/09/2026
8.21
8.21
8.10
8.15
+0.37%
2,730,918
06/08/2026
8.05
8.15
8.04
8.12
-0.73%
5,628,835
06/05/2026
8.14
8.23
8.11
8.18
+1.87%
3,873,804
06/04/2026
8.10
8.17
8.02
8.03
-0.12%
2,194,505
06/03/2026
8.04
8.13
8.00
8.04
-0.25%
3,524,577
06/02/2026
8.11
8.13
8.00
8.06
-0.74%
4,110,695
06/01/2026
8.22
8.24
8.06
8.12
-0.73%
4,290,177
05/29/2026
8.16
8.26
8.11
8.18
-0.97%
4,984,980
05/28/2026
8.33
8.36
8.23
8.26
-1.20%
3,496,428
05/27/2026
8.39
8.49
8.30
8.36
+0.36%
3,743,368
05/26/2026
8.26
8.34
8.19
8.33
+0.24%
3,728,933
05/22/2026
8.34
8.38
8.24
8.31
-1.66%
3,717,352
05/21/2026
8.32
8.54
8.29
8.45
0.00%
4,312,487
05/20/2026
8.24
8.51
8.21
8.45
+3.81%
2,544,264
05/19/2026
8.25
8.29
8.11
8.14
-2.75%
2,394,607
05/18/2026
8.24
8.47
8.19
8.37
+1.95%
4,170,109
05/15/2026
8.41
8.43
8.21
8.21
-3.86%
1,722,206
05/14/2026
8.65
8.70
8.52
8.54
-0.35%
1,024,147
05/13/2026
8.68
8.70
8.47
8.57
-2.06%
2,784,717
05/12/2026
8.75
8.84
8.69
8.75
+0.11%
2,081,553
05/11/2026
8.91
8.94
8.74
8.74
-1.47%
2,372,339
05/08/2026
8.86
8.89
8.80
8.87
+1.14%
2,659,986
05/07/2026
8.78
8.84
8.74
8.77
+0.34%
2,851,272
05/06/2026
8.69
8.76
8.61
8.74
+1.63%
2,795,578
05/05/2026
8.61
8.83
8.59
8.60
+0.58%
3,367,726
05/04/2026
8.78
8.84
8.52
8.55
-1.83%
4,565,391
05/04/2026
$0.0009 Dividend
05/01/2026
8.89
8.90
8.68
8.71
-1.80%
2,295,164
04/30/2026
8.85
8.94
8.73
8.87
-0.67%
5,180,165
04/29/2026
9.07
9.10
8.91
8.93
-1.54%
2,043,279
04/29/2026
$0.66 Earnings
04/28/2026
9.08
9.09
8.94
9.07
-0.33%
1,771,383
04/27/2026
9.13
9.20
9.09
9.10
0.00%
2,110,267
04/24/2026
9.20
9.22
9.06
9.10
-2.67%
2,809,734
04/23/2026
9.51
9.51
9.30
9.35
-1.99%
2,824,887
04/22/2026
9.68
9.70
9.51
9.54
+0.63%
1,557,808
04/21/2026
9.60
9.65
9.47
9.48
-1.15%
1,287,031
04/20/2026
9.61
9.61
9.52
9.59
-0.62%
2,132,852
04/17/2026
9.56
9.77
9.56
9.65
+1.37%
3,865,291
04/16/2026
9.57
9.60
9.47
9.52
-0.10%
1,598,966
04/15/2026
9.65
9.67
9.49
9.53
-1.65%
2,588,649
04/14/2026
9.63
9.73
9.59
9.69
+1.89%
2,255,362
04/13/2026
9.40
9.55
9.34
9.51
+1.17%
2,215,907
04/10/2026
9.49
9.53
9.31
9.40
-0.21%
2,633,889
04/09/2026
9.25
9.50
9.25
9.42
+1.95%
3,176,221
04/08/2026
9.26
9.34
9.18
9.24
+2.44%
5,716,529
04/07/2026
9.14
9.16
8.94
9.02
-6.53%
11,851,280
04/06/2026
9.87
9.90
9.59
9.65
-2.03%
3,523,688
04/02/2026
9.80
9.93
9.77
9.85
-2.38%
3,749,273
04/01/2026
10.08
10.14
10.01
10.09
+0.80%
2,881,451
03/31/2026
9.74
10.03
9.69
10.01
+4.16%
4,537,379
03/30/2026
9.68
9.71
9.55
9.61
0.00%
2,098,373
03/27/2026
9.69
9.74
9.59
9.61
-0.10%
3,493,468
03/26/2026
9.73
9.86
9.61
9.62
-2.04%
2,774,295
03/25/2026
9.83
9.93
9.74
9.82
+1.45%
3,531,618
03/24/2026
9.63
9.76
9.53
9.68
-1.12%
3,930,410
03/23/2026
9.60
9.89
9.55
9.79
+4.04%
4,059,669
03/20/2026
9.58
9.62
9.32
9.41
-3.29%
6,347,923
03/19/2026
9.80
9.89
9.70
9.73
-2.89%
8,324,226
03/18/2026
10.14
10.24
10.01
10.02
-0.99%
5,275,817
03/17/2026
10.27
10.37
10.11
10.12
-0.20%
4,664,502
03/16/2026
10.15
10.23
10.02
10.14
+1.30%
4,276,765
03/13/2026
10.23
10.27
9.99
10.01
-1.38%
3,892,346
03/12/2026
10.49
10.49
10.11
10.15
-4.25%
3,116,801
03/11/2026
10.65
10.69
10.56
10.60
-0.93%
1,904,935
03/10/2026
10.63
10.88
10.53
10.70
+0.28%
5,279,953
03/09/2026
10.39
10.67
10.28
10.67
+2.60%
6,141,091
03/06/2026
10.49
10.51
10.31
10.40
-1.23%
6,602,786
03/05/2026
10.77
10.81
10.48
10.53
-2.05%
3,507,076
03/04/2026
10.75
10.81
10.66
10.75
-0.92%
4,335,500
03/03/2026
10.80
10.90
10.57
10.85
-2.95%
3,400,216
03/02/2026
11.16
11.26
11.07
11.18
-1.32%
2,854,871
02/27/2026
11.37
11.43
11.24
11.33
-1.13%
2,933,315
02/26/2026
11.52
11.53
11.28
11.46
+0.17%
3,897,798
02/25/2026
11.43
11.53
11.35
11.44
+0.97%
11,056,621
02/24/2026
11.32
11.43
11.30
11.33
+3.00%
3,747,313
02/23/2026
10.93
11.07
10.92
11.00
+0.09%
3,784,578
02/20/2026
10.83
11.00
10.81
10.99
+0.46%
2,113,850
02/19/2026
11.01
11.04
10.92
10.94
+0.55%
1,565,259