NYSE - Delayed Quote USD

Suzano S.A. (SUZ)

10.16 +0.07 (+0.69%)
At close: May 17 at 4:00 PM EDT
10.18 +0.02 (+0.20%)
After hours: May 17 at 6:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 10.03 10.16 10.01 10.16 10.16 4,781,100
May 16, 2024 10.03 10.14 9.90 10.09 10.09 6,264,800
May 15, 2024 9.77 9.96 9.68 9.84 9.84 1,458,200
May 14, 2024 10.00 10.04 9.74 9.76 9.76 4,589,000
May 13, 2024 10.06 10.08 9.77 9.85 9.85 5,846,700
May 10, 2024 10.11 10.40 10.04 10.06 10.06 5,842,300
May 9, 2024 10.13 10.39 10.09 10.36 10.36 9,298,000
May 8, 2024 10.34 10.73 10.31 10.36 10.36 9,382,500
May 7, 2024 11.86 11.93 10.25 10.39 10.39 12,341,800
May 6, 2024 11.68 11.81 11.62 11.75 11.75 758,400
May 3, 2024 11.63 11.68 11.57 11.66 11.66 535,300
May 2, 2024 11.50 11.59 11.45 11.52 11.52 677,600
May 1, 2024 11.26 11.39 11.14 11.27 11.27 444,100
Apr 30, 2024 11.34 11.37 11.22 11.24 11.24 1,586,500
Apr 29, 2024 11.60 11.65 11.44 11.49 11.49 1,023,700
Apr 26, 2024 11.68 11.86 11.63 11.67 11.67 1,144,400
Apr 25, 2024 11.55 11.78 11.53 11.61 11.61 1,014,500
Apr 24, 2024 11.63 11.75 11.60 11.74 11.74 941,100
Apr 23, 2024 11.57 11.78 11.54 11.74 11.74 531,900
Apr 22, 2024 11.68 11.78 11.65 11.73 11.73 756,200
Apr 19, 2024 11.54 11.83 11.53 11.79 11.79 818,000
Apr 18, 2024 11.58 11.63 11.44 11.59 11.59 1,192,000
Apr 17, 2024 11.70 11.71 11.56 11.58 11.58 745,300
Apr 16, 2024 11.67 11.79 11.56 11.60 11.60 1,818,000
Apr 15, 2024 11.74 11.91 11.66 11.76 11.76 1,843,200
Apr 12, 2024 11.93 12.05 11.85 11.90 11.90 971,800
Apr 11, 2024 12.09 12.10 11.99 12.01 12.01 1,087,900
Apr 10, 2024 12.18 12.24 12.06 12.14 12.14 1,281,700
Apr 9, 2024 12.49 12.53 12.31 12.35 12.35 1,202,900
Apr 8, 2024 12.34 12.47 12.33 12.38 12.38 1,119,100
Apr 5, 2024 12.55 12.55 12.26 12.38 12.38 1,168,800
Apr 4, 2024 12.78 12.89 12.56 12.59 12.59 1,971,100
Apr 3, 2024 12.84 12.87 12.67 12.76 12.76 1,237,300
Apr 2, 2024 12.87 12.98 12.73 12.88 12.88 1,319,900
Apr 1, 2024 12.82 12.96 12.68 12.82 12.82 989,400
Mar 28, 2024 12.71 12.82 12.68 12.78 12.78 684,500
Mar 27, 2024 12.73 12.84 12.70 12.83 12.83 1,186,800
Mar 26, 2024 12.59 12.67 12.44 12.66 12.66 3,166,400
Mar 25, 2024 12.47 12.48 12.35 12.41 12.41 1,592,300
Mar 22, 2024 12.42 12.49 12.36 12.47 12.47 3,250,500
Mar 21, 2024 12.63 12.66 12.40 12.48 12.48 1,742,600
Mar 20, 2024 12.47 12.55 12.34 12.54 12.54 2,166,100
Mar 19, 2024 12.34 12.59 12.27 12.49 12.49 2,174,700
Mar 18, 2024 12.18 12.22 12.10 12.14 12.14 1,548,300
Mar 15, 2024 11.95 12.23 11.95 12.20 12.20 3,009,000
Mar 14, 2024 11.98 11.98 11.82 11.92 11.92 1,067,500
Mar 13, 2024 11.89 12.00 11.87 11.96 11.96 1,428,700
Mar 12, 2024 11.74 11.98 11.69 11.91 11.91 1,360,700
Mar 11, 2024 11.92 11.98 11.74 11.77 11.77 781,300
Mar 8, 2024 11.72 11.90 11.65 11.89 11.89 1,511,400
Mar 7, 2024 11.78 11.98 11.78 11.97 11.97 1,545,600
Mar 6, 2024 11.87 11.94 11.76 11.80 11.80 1,337,600
Mar 5, 2024 11.82 11.90 11.72 11.83 11.83 1,226,600
Mar 4, 2024 11.72 11.84 11.68 11.83 11.83 1,363,900
Mar 1, 2024 11.50 11.63 11.43 11.61 11.61 1,606,500
Feb 29, 2024 11.48 11.53 11.33 11.35 11.35 1,977,300
Feb 28, 2024 11.56 11.69 11.48 11.55 11.55 1,591,500
Feb 27, 2024 11.50 11.65 11.47 11.53 11.53 1,719,000
Feb 26, 2024 11.09 11.25 11.01 11.22 11.22 1,369,500
Feb 23, 2024 11.18 11.22 11.01 11.12 11.12 1,560,500
Feb 22, 2024 11.19 11.43 11.17 11.26 11.26 1,989,700
Feb 21, 2024 10.99 11.21 10.97 11.18 11.18 1,990,200
Feb 20, 2024 10.74 10.98 10.73 10.92 10.92 1,820,700
Feb 16, 2024 10.56 10.76 10.56 10.70 10.70 1,427,800
Feb 15, 2024 10.46 10.55 10.41 10.54 10.54 1,589,400
Feb 14, 2024 10.72 10.77 10.47 10.49 10.49 1,317,400
Feb 13, 2024 10.81 10.84 10.56 10.63 10.63 1,082,200
Feb 12, 2024 10.59 10.92 10.59 10.91 10.91 919,400
Feb 9, 2024 10.64 10.76 10.53 10.66 10.66 1,089,500
Feb 8, 2024 10.74 10.78 10.64 10.68 10.68 2,025,300
Feb 7, 2024 10.79 10.89 10.70 10.81 10.81 1,915,800
Feb 6, 2024 10.50 10.81 10.50 10.79 10.79 1,520,800
Feb 5, 2024 10.27 10.40 10.16 10.36 10.36 1,298,400
Feb 2, 2024 10.29 10.36 10.16 10.32 10.32 1,198,300
Feb 1, 2024 10.42 10.54 10.35 10.35 10.35 1,537,500
Jan 31, 2024 10.53 10.64 10.38 10.40 10.40 1,456,200
Jan 30, 2024 10.34 10.54 10.27 10.50 10.50 1,385,600
Jan 29, 2024 10.35 10.37 10.14 10.31 10.31 2,468,700
Jan 26, 2024 10.58 10.78 10.58 10.75 10.75 921,100
Jan 25, 2024 10.52 10.61 10.48 10.55 10.55 793,100
Jan 24, 2024 10.67 10.68 10.43 10.44 10.44 935,700
Jan 23, 2024 10.39 10.52 10.31 10.49 10.49 974,800
Jan 22, 2024 10.38 10.44 10.30 10.34 10.34 693,300
Jan 19, 2024 10.37 10.51 10.32 10.51 10.51 787,200
Jan 18, 2024 10.66 10.68 10.42 10.44 10.44 1,119,800
Jan 17, 2024 10.65 10.73 10.61 10.64 10.64 1,031,300
Jan 16, 2024 10.90 10.93 10.69 10.69 10.69 885,600
Jan 12, 2024 11.10 11.17 11.00 11.02 11.02 794,200
Jan 11, 2024 10.99 11.11 10.88 11.09 11.09 1,111,500
Jan 10, 2024 11.05 11.06 10.96 10.97 10.97 508,700
Jan 9, 2024 11.12 11.17 10.98 11.00 11.00 988,800
Jan 8, 2024 10.94 11.22 10.91 11.22 11.22 1,200,800
Jan 5, 2024 11.08 11.13 11.00 11.03 11.03 944,900
Jan 4, 2024 11.15 11.19 11.10 11.11 11.11 583,000
Jan 3, 2024 11.20 11.34 11.17 11.25 11.25 1,356,900
Jan 2, 2024 11.31 11.39 11.09 11.15 11.15 992,100
Dec 29, 2023 11.41 11.42 11.30 11.36 11.36 357,400
Dec 28, 2023 11.51 11.56 11.43 11.43 11.43 942,600
Dec 27, 2023 11.42 11.52 11.42 11.51 11.51 1,397,300
Dec 26, 2023 11.42 11.47 11.36 11.43 11.43 560,700
Dec 22, 2023 11.30 11.40 11.26 11.30 11.30 1,133,400
Dec 21, 2023 11.08 11.16 11.03 11.13 11.13 1,013,200
Dec 20, 2023 10.92 11.11 10.86 10.94 10.94 1,403,600
Dec 19, 2023 10.89 10.94 10.85 10.90 10.90 1,000,200
Dec 18, 2023 10.58 10.74 10.55 10.73 10.73 1,693,800
Dec 15, 2023 10.76 10.79 10.64 10.68 10.68 1,633,200
Dec 14, 2023 10.64 10.73 10.50 10.66 10.66 1,564,300
Dec 13, 2023 10.32 10.56 10.28 10.54 10.54 1,420,000
Dec 12, 2023 10.25 10.30 10.14 10.25 10.25 977,100
Dec 11, 2023 10.32 10.43 10.29 10.35 10.35 1,758,700
Dec 8, 2023 0.24 Dividend
Dec 8, 2023 10.08 10.32 10.06 10.30 10.30 1,069,200
Dec 7, 2023 10.34 10.39 10.27 10.33 10.09 1,704,500
Dec 6, 2023 10.49 10.52 10.36 10.36 10.12 1,602,000
Dec 5, 2023 10.40 10.46 10.31 10.36 10.12 2,220,800
Dec 4, 2023 10.58 10.58 10.45 10.47 10.23 2,344,900
Dec 1, 2023 10.49 10.71 10.46 10.59 10.34 1,848,800
Nov 30, 2023 10.71 10.88 10.61 10.86 10.61 2,279,200
Nov 29, 2023 10.78 11.04 10.77 11.03 10.77 1,217,500
Nov 28, 2023 10.86 10.95 10.77 10.87 10.62 979,500
Nov 27, 2023 11.00 11.05 10.86 10.92 10.67 1,081,600
Nov 24, 2023 10.85 10.87 10.80 10.86 10.61 488,300
Nov 22, 2023 10.83 10.89 10.79 10.86 10.61 1,061,700
Nov 21, 2023 10.84 10.89 10.75 10.81 10.56 1,251,100
Nov 20, 2023 10.86 10.91 10.77 10.88 10.63 1,223,300
Nov 17, 2023 10.91 11.05 10.76 10.77 10.52 2,778,900
Nov 16, 2023 10.88 11.01 10.81 10.92 10.67 1,131,800
Nov 15, 2023 10.82 10.94 10.79 10.88 10.63 806,300
Nov 14, 2023 10.96 11.01 10.74 10.83 10.58 2,006,500
Nov 13, 2023 10.92 11.03 10.85 10.95 10.70 964,700
Nov 10, 2023 11.00 11.14 10.92 11.09 10.83 2,045,700
Nov 9, 2023 10.87 10.91 10.77 10.84 10.59 1,839,200
Nov 8, 2023 10.71 10.95 10.68 10.87 10.62 1,729,200
Nov 7, 2023 10.78 10.79 10.61 10.63 10.38 1,264,800
Nov 6, 2023 10.63 10.64 10.53 10.56 10.32 1,497,200
Nov 3, 2023 10.36 10.50 10.34 10.43 10.19 1,605,900
Nov 2, 2023 10.39 10.56 10.39 10.52 10.28 454,100
Nov 1, 2023 10.22 10.40 10.22 10.35 10.11 1,480,000
Oct 31, 2023 10.29 10.42 10.19 10.22 9.98 1,497,100
Oct 30, 2023 10.39 10.48 10.15 10.21 9.97 1,903,000
Oct 27, 2023 10.70 10.73 10.32 10.38 10.14 1,845,500
Oct 26, 2023 10.42 10.56 10.31 10.51 10.27 939,900
Oct 25, 2023 10.52 10.62 10.45 10.45 10.21 2,218,200
Oct 24, 2023 10.59 10.64 10.36 10.47 10.23 1,822,800
Oct 23, 2023 10.86 10.89 10.75 10.77 10.52 966,100
Oct 20, 2023 11.03 11.05 10.80 10.88 10.63 1,263,600
Oct 19, 2023 11.05 11.22 10.99 11.10 10.84 1,675,900
Oct 18, 2023 11.24 11.29 11.01 11.06 10.80 1,901,000
Oct 17, 2023 11.19 11.60 11.11 11.44 11.18 1,803,500
Oct 16, 2023 11.44 11.44 11.29 11.39 11.13 1,240,100
Oct 13, 2023 11.49 11.59 11.36 11.45 11.19 1,500,000
Oct 12, 2023 11.18 11.18 11.03 11.11 10.85 729,700
Oct 11, 2023 11.18 11.22 11.08 11.20 10.94 947,800
Oct 10, 2023 11.08 11.21 11.05 11.17 10.91 906,900
Oct 9, 2023 10.79 11.03 10.77 11.03 10.77 1,054,000
Oct 6, 2023 10.62 10.92 10.52 10.91 10.66 1,541,500
Oct 5, 2023 10.56 10.71 10.52 10.69 10.44 1,014,700
Oct 4, 2023 10.73 10.81 10.59 10.67 10.42 1,160,600
Oct 3, 2023 10.88 11.01 10.65 10.66 10.41 1,439,000
Oct 2, 2023 10.75 10.77 10.61 10.67 10.42 825,900
Sep 29, 2023 10.95 10.95 10.74 10.75 10.50 1,116,600
Sep 28, 2023 10.61 10.68 10.47 10.68 10.43 1,787,700
Sep 27, 2023 10.77 10.82 10.62 10.66 10.41 1,968,500
Sep 26, 2023 10.90 11.01 10.81 10.88 10.63 1,017,600
Sep 25, 2023 11.10 11.16 11.05 11.11 10.85 1,052,300
Sep 22, 2023 11.35 11.40 11.17 11.18 10.92 1,333,000
Sep 21, 2023 11.17 11.43 11.14 11.30 11.04 2,389,400
Sep 20, 2023 11.07 11.27 11.05 11.20 10.94 2,491,200
Sep 19, 2023 10.64 10.80 10.62 10.79 10.54 1,130,400
Sep 18, 2023 10.79 10.80 10.64 10.65 10.40 797,500
Sep 15, 2023 10.65 10.77 10.59 10.67 10.42 1,490,800
Sep 14, 2023 10.26 10.51 10.25 10.49 10.25 1,600,000
Sep 13, 2023 10.13 10.24 10.10 10.20 9.96 1,245,400
Sep 12, 2023 10.07 10.17 10.04 10.07 9.84 543,900
Sep 11, 2023 9.91 10.16 9.89 10.13 9.90 2,552,900
Sep 8, 2023 9.71 9.82 9.60 9.73 9.50 1,895,100
Sep 7, 2023 9.89 9.90 9.69 9.81 9.58 839,300
Sep 6, 2023 10.14 10.21 9.91 9.92 9.69 1,095,700
Sep 5, 2023 10.27 10.29 10.10 10.13 9.90 781,100
Sep 1, 2023 10.40 10.44 10.28 10.29 10.05 1,297,700
Aug 31, 2023 10.36 10.38 10.11 10.12 9.89 2,065,300
Aug 30, 2023 10.57 10.63 10.40 10.45 10.21 2,292,100
Aug 29, 2023 10.32 10.53 10.28 10.52 10.28 766,500
Aug 28, 2023 10.24 10.30 10.10 10.29 10.05 961,500
Aug 25, 2023 10.09 10.26 10.04 10.18 9.94 734,000
Aug 24, 2023 10.04 10.12 9.99 10.06 9.83 946,300
Aug 23, 2023 10.05 10.20 10.02 10.16 9.92 1,116,200
Aug 22, 2023 10.13 10.15 9.98 10.09 9.86 587,400
Aug 21, 2023 10.06 10.13 9.97 10.01 9.78 606,000
Aug 18, 2023 10.07 10.31 10.03 10.19 9.95 1,979,400
Aug 17, 2023 10.06 10.15 9.96 10.09 9.86 1,390,400
Aug 16, 2023 10.00 10.18 9.96 10.00 9.77 2,105,700
Aug 15, 2023 10.20 10.20 9.98 9.99 9.76 1,052,700
Aug 14, 2023 10.18 10.28 10.15 10.23 9.99 877,000
Aug 11, 2023 10.14 10.29 10.10 10.23 9.99 1,165,800
Aug 10, 2023 10.17 10.27 10.07 10.07 9.84 1,047,900
Aug 9, 2023 10.04 10.07 9.85 10.04 9.81 1,443,900
Aug 8, 2023 10.15 10.20 10.03 10.15 9.92 1,172,700
Aug 7, 2023 10.33 10.37 10.22 10.26 10.02 806,800
Aug 4, 2023 10.20 10.60 10.20 10.28 10.04 1,926,100
Aug 3, 2023 10.02 10.31 9.90 10.11 9.88 1,832,100
Aug 2, 2023 9.99 10.00 9.90 9.93 9.70 740,100
Aug 1, 2023 10.11 10.21 10.02 10.11 9.88 741,600
Jul 31, 2023 10.19 10.26 10.13 10.16 9.92 1,129,000
Jul 28, 2023 9.98 10.00 9.84 9.99 9.76 1,440,900
Jul 27, 2023 9.82 9.97 9.77 9.93 9.70 1,527,100
Jul 26, 2023 9.58 9.85 9.58 9.83 9.60 1,259,300
Jul 25, 2023 9.57 9.60 9.45 9.48 9.26 1,041,800
Jul 24, 2023 9.18 9.48 9.15 9.47 9.25 1,244,300
Jul 21, 2023 9.13 9.23 9.08 9.23 9.02 1,055,400
Jul 20, 2023 9.15 9.16 9.05 9.07 8.86 869,900
Jul 19, 2023 9.19 9.23 9.01 9.09 8.88 771,000
Jul 18, 2023 9.19 9.30 9.16 9.25 9.04 1,167,200
Jul 17, 2023 9.27 9.27 9.10 9.20 8.99 667,700
Jul 14, 2023 9.28 9.28 9.18 9.27 9.06 808,200
Jul 13, 2023 9.32 9.37 9.23 9.26 9.05 1,062,600
Jul 12, 2023 9.18 9.26 9.13 9.17 8.96 843,300
Jul 11, 2023 8.94 9.07 8.91 9.05 8.84 1,248,300
Jul 10, 2023 9.08 9.11 9.01 9.03 8.82 1,092,200
Jul 7, 2023 9.11 9.27 9.09 9.16 8.95 1,605,300
Jul 6, 2023 9.06 9.11 8.90 8.94 8.73 1,381,500
Jul 5, 2023 9.24 9.24 9.09 9.17 8.96 1,337,300
Jul 3, 2023 9.37 9.49 9.29 9.33 9.11 815,900
Jun 30, 2023 9.05 9.27 9.04 9.22 9.01 1,446,200
Jun 29, 2023 9.07 9.10 8.93 9.05 8.84 1,799,900
Jun 28, 2023 9.34 9.37 9.06 9.06 8.85 2,670,600
Jun 27, 2023 9.46 9.47 9.29 9.34 9.12 991,700
Jun 26, 2023 9.60 9.65 9.53 9.56 9.34 964,800
Jun 23, 2023 9.47 9.61 9.39 9.55 9.33 1,116,300
Jun 22, 2023 9.58 9.61 9.50 9.59 9.37 904,700
Jun 21, 2023 9.67 9.78 9.63 9.70 9.48 1,719,900
Jun 20, 2023 9.88 9.90 9.74 9.83 9.60 1,577,900
Jun 16, 2023 9.91 10.01 9.88 10.01 9.78 5,564,300
Jun 15, 2023 9.60 10.11 9.60 10.00 9.77 2,827,500
Jun 14, 2023 9.78 9.93 9.54 9.63 9.41 2,415,700
Jun 13, 2023 9.70 9.75 9.59 9.63 9.41 1,725,900
Jun 12, 2023 9.28 9.60 9.23 9.58 9.36 1,306,200
Jun 9, 2023 9.24 9.40 9.18 9.27 9.06 1,347,600
Jun 8, 2023 9.28 9.34 9.24 9.31 9.09 438,700
Jun 7, 2023 9.49 9.56 9.27 9.28 9.07 1,708,200
Jun 6, 2023 9.46 9.56 9.37 9.53 9.31 1,332,900
Jun 5, 2023 9.47 9.49 9.34 9.43 9.21 788,000
Jun 2, 2023 9.31 9.41 9.20 9.33 9.11 1,071,500
Jun 1, 2023 8.92 8.98 8.81 8.95 8.74 1,007,600
May 31, 2023 8.88 8.93 8.76 8.87 8.66 1,314,400
May 30, 2023 9.07 9.07 8.82 8.93 8.72 1,220,900
May 26, 2023 8.93 9.14 8.92 9.08 8.87 1,038,400
May 25, 2023 8.95 9.00 8.73 8.74 8.54 1,384,200
May 24, 2023 9.07 9.11 8.96 8.97 8.76 1,300,600
May 23, 2023 9.42 9.45 9.19 9.19 8.98 1,787,500
May 22, 2023 9.10 9.20 9.04 9.09 8.88 814,600
May 19, 2023 9.11 9.13 9.02 9.07 8.86 916,000
May 18, 2023 9.01 9.12 8.95 9.11 8.90 1,408,500

Related Tickers

SLVM Sylvamo Corporation
70.30
+0.10%
 
MERC Mercer International Inc.
10.18
-1.64%
 
CLW Clearwater Paper Corporation
51.47
-0.37%
 
KLBN11.SA Klabin S.A.
21.33
-2.25%
 
UPM.HE UPM-Kymmene Oyj
35.10
+0.98%
 
KLBN4.SA Klabin S.A.
4.2700
-1.39%
 
GLT Glatfelter Corporation
1.7000
+1.19%
 
MNDI.L Mondi plc
1,591.50
-0.59%
 
UPMMY UPM-Kymmene Oyj
38.07
+0.82%
 
2689.HK Nine Dragons Paper (Holdings) Limited
4.510
+3.44%