SUZ
Suzano Sp ADR (SUZ)
NYSE
$9.36-$0.005 (-0.05%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $11.5B
    Market Cap
  • 1.22%
    1-Year Change
  • Paper & Paper Products
    Industry
  • 1 Month
    +19.39%
    Low Price$7.86
    High Price$9.43
  • 3 Months
    +14.85%
    Low Price$7.67
    High Price$9.43
  • 1 Year
    +1.22%
    Low Price$7.67
    High Price$11.46
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
9.50
9.50
9.35
9.36
-0.74%
3,143,890
09/10/2026
9.22
9.45
9.22
9.43
+1.73%
4,284,171
09/09/2026
9.27
9.40
9.18
9.27
+0.43%
3,759,723
09/08/2026
9.28
9.34
9.14
9.23
+0.65%
2,486,368
09/04/2026
9.08
9.21
9.08
9.17
+0.22%
2,111,217
09/03/2026
9.18
9.24
9.03
9.15
+0.11%
2,221,945
09/02/2026
9.02
9.27
9.02
9.14
+3.16%
3,586,310
09/01/2026
8.83
8.96
8.79
8.86
+1.61%
2,113,661
08/31/2026
8.93
8.96
8.71
8.72
-2.02%
5,319,299
08/28/2026
9.05
9.06
8.87
8.90
-0.67%
2,941,414
08/27/2026
8.88
9.08
8.88
8.96
+0.22%
2,901,909
08/26/2026
9.03
9.03
8.92
8.94
-1.00%
2,522,198
08/25/2026
8.98
9.07
8.98
9.03
-0.44%
3,711,333
08/24/2026
9.00
9.17
8.97
9.07
+3.30%
8,186,618
08/21/2026
8.65
8.85
8.62
8.78
+3.29%
3,973,133
08/20/2026
8.29
8.64
8.29
8.50
+1.92%
6,688,651
08/19/2026
7.96
8.36
7.92
8.34
+5.17%
4,822,841
08/18/2026
7.91
8.02
7.89
7.93
+0.89%
2,500,709
08/17/2026
8.11
8.11
7.81
7.86
-3.08%
3,776,923
08/14/2026
8.16
8.19
7.94
8.11
+1.50%
2,904,580
08/13/2026
8.11
8.11
7.86
7.99
-0.37%
4,630,923
08/12/2026
7.87
8.07
7.83
8.02
+2.30%
5,543,782
08/12/2026
$0.29 Earnings
08/11/2026
8.10
8.11
7.76
7.84
-3.45%
4,243,714
08/10/2026
8.20
8.25
8.11
8.12
-1.22%
3,048,130
08/07/2026
8.31
8.31
8.11
8.22
-0.36%
1,877,386
08/06/2026
8.40
8.40
8.25
8.25
-1.20%
2,750,951
08/05/2026
8.43
8.45
8.35
8.35
0.00%
2,329,565
08/04/2026
8.51
8.52
8.29
8.35
-2.11%
2,618,342
08/03/2026
8.58
8.63
8.49
8.53
+0.12%
3,361,363
07/31/2026
8.45
8.58
8.31
8.52
+0.95%
2,454,654
07/30/2026
8.41
8.48
8.33
8.44
+1.69%
2,143,622
07/29/2026
8.47
8.49
8.29
8.30
-1.31%
2,012,329
07/28/2026
8.33
8.53
8.32
8.41
+2.31%
3,325,789
07/27/2026
8.27
8.28
8.14
8.22
-0.84%
2,731,696
07/24/2026
8.25
8.38
8.21
8.29
-0.60%
2,773,630
07/23/2026
8.32
8.43
8.22
8.34
-1.30%
1,732,809
07/22/2026
8.32
8.46
8.27
8.45
+2.55%
2,767,146
07/21/2026
8.25
8.29
8.19
8.24
0.00%
1,022,255
07/20/2026
8.23
8.28
8.12
8.24
+0.37%
1,801,741
07/17/2026
8.17
8.33
8.17
8.21
+0.12%
2,039,025
07/16/2026
8.17
8.30
8.16
8.20
+0.12%
2,137,592
07/15/2026
8.13
8.28
8.10
8.19
+0.49%
2,461,791
07/14/2026
8.15
8.20
8.06
8.15
+0.49%
2,724,401
07/13/2026
8.15
8.22
8.05
8.11
+0.50%
1,394,257
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