Free Trial

Suzano (SUZ) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free SUZ Stock Alerts
$9.35
-0.21 (-2.20%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Suzano Stock Price Performance

5 Day
Performance
-2.30%
1 Month
Performance
-18.84%
3 Month
Performance
-19.47%
6 Month
Performance
-11.71%
Year-To-Date
Performance
-17.69%
1 Year
Performance
+0.21%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

SUZ Stock Chart for Sunday, June, 2, 2024

SUZ Chart by TradingView

Suzano Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.55$9.35
-2.09%		$9.45$9.303.27 million shs$12.38 billion
05/30/2024$9.50$9.55
+0.53%		$9.66$9.441.37 million shs$12.65 billion
05/29/2024$9.57$9.50
-0.73%		$9.56$9.391.65 million shs$12.58 billion
05/28/2024$9.51$9.57
+0.63%		$9.67$9.542.67 million shs$12.67 billion
05/27/2024$9.51$9.51$9.79$9.504.10 million shs$12.59 billion
05/24/2024$9.84$9.51
-3.35%		$9.79$9.504.10 million shs$12.59 billion
05/23/2024$9.39$9.84
+4.85%		$9.90$9.314.86 million shs$13.03 billion
05/22/2024$9.60$9.39
-2.24%		$9.56$9.372.30 million shs$12.43 billion
05/21/2024$10.22$9.60
-6.02%		$9.81$9.605.32 million shs$12.71 billion
05/20/2024$10.16$10.22
+0.54%		$10.33$10.034.38 million shs$13.53 billion
05/17/2024$10.10$10.16
+0.64%		$10.16$10.014.78 million shs$13.45 billion
05/16/2024$9.85$10.10
+2.54%		$10.14$9.916.26 million shs$13.37 billion
05/15/2024$9.75$9.85
+0.97%		$9.96$9.691.46 million shs$13.04 billion
05/14/2024$9.85$9.75
-1.02%		$10.04$9.744.59 million shs$12.91 billion
05/13/2024$10.06$9.85
-2.09%		$10.08$9.774.34 million shs$13.04 billion
05/10/2024$10.36$10.06
-2.90%		$10.40$10.045.83 million shs$13.32 billion
05/09/2024$10.36$10.36
+0.05%		$10.39$10.098.82 million shs$13.72 billion
05/08/2024$10.38$10.36
-0.24%		$10.73$10.319.38 million shs$13.71 billion
05/07/2024$11.75$10.38
-11.66%		$11.93$10.2512.34 million shs$13.74 billion
05/06/2024$11.66$11.75
+0.77%		$11.81$11.62756,386 shs$15.56 billion
05/03/2024$11.52$11.67
+1.26%		$11.68$11.57535,343 shs$15.45 billion
05/02/2024$11.26$11.52
+2.31%		$11.59$11.45677,624 shs$15.25 billion
05/01/2024$11.24$11.26
+0.18%		$11.39$11.14444,111 shs$14.91 billion
04/30/2024$11.49$11.24
-2.18%		$11.37$11.221.36 million shs$14.88 billion
04/29/2024$11.67$11.49
-1.54%		$11.65$11.441.02 million shs$15.21 billion
04/26/2024$11.61$11.67
+0.47%		$11.86$11.631.14 million shs$15.45 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NYSE:SUZ) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders