Suzano S.A. Stock Price History
NYSE: SUZBasic MaterialsPaperUSD
8.57+0.06 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUZ price history at a glance
The price history for Suzano S.A. (SUZ) on this page begins on November 3, 2008, when the stock closed at $4.69; it most recently closed at $8.57 on October 5, 2026. The highest price in this record is $14.45, reached on February 22, 2021; the latest close is 40.7% below that peak. Across the 17 complete calendar years in the table, SUZ finished higher in 9 and lower in 8. Its best year was 2009 (+146.6%) and its worst was 2011 (-60.6%).
Over roughly 18 years the share price changed +82.7%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, SUZ has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $14.45
- Date of high
- Feb 22, 2021
- Low since 2008
- $1.33
- Date of low
- Dec 8, 2008
- 52-week high
- $11.54
- 52-week low
- $7.56
- IPO year
- 2018
- Last close
- $8.57
SUZ returns
1 week
+0.82%
1 month
-7.55%
3 months
+6.20%
6 months
-8.83%
Year to date
-8.24%
1 year
-4.03%
3 years
-25.15%
5 years
-8.24%
SUZ price return, excluding dividends.
SUZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.57 | -9.98% |
| 2025 | 9.52 | -6.39% |
| 2024 | 10.17 | -10.48% |
| 2023 | 11.36 | +22.94% |
| 2022 | 9.24 | -14.44% |
| 2021 | 10.80 | -3.40% |
| 2020 | 11.18 | +12.02% |
| 2019 | 9.98 | -0.89% |
| 2018 | 10.07 | +67.83% |
| 2017 | 6.00 | +39.86% |
| 2016 | 4.29 | -7.74% |
| 2015 | 4.65 | +16.54% |
| 2014 | 3.99 | +5.93% |
| 2013 | 3.77 | +1.35% |
| 2012 | 3.72 | +0.63% |
| 2011 | 3.69 | -60.64% |
| 2010 | 9.38 | -4.41% |
| 2009 | 9.82 | +146.55% |
| 2008* | 3.98 | -15.13% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
SUZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.54 | 8.61 | 8.48 | 8.57 | +0.71% | |
| 8.41 | 8.62 | 8.41 | 8.51 | +1.07% | |
| 8.41 | 8.54 | 8.36 | 8.42 | +0.24% | |
| 8.54 | 8.60 | 8.39 | 8.40 | -0.36% | |
| 8.50 | 8.77 | 8.32 | 8.43 | -0.82% | |
| 8.33 | 8.54 | 8.33 | 8.50 | +2.41% | |
| 8.49 | 8.51 | 8.23 | 8.30 | -3.15% | |
| 8.59 | 8.67 | 8.55 | 8.57 | +0.59% | |
| 8.49 | 8.54 | 8.43 | 8.52 | -0.58% | |
| 8.56 | 8.66 | 8.53 | 8.57 | -1.38% | |
| 8.83 | 8.84 | 8.67 | 8.69 | -1.03% | |
| 9.13 | 9.13 | 8.77 | 8.78 | -4.67% | |
| 9.49 | 9.50 | 9.20 | 9.21 | -3.56% | |
| 9.29 | 9.56 | 9.27 | 9.55 | +3.24% | |
| 9.35 | 9.36 | 9.24 | 9.25 | -0.43% | |
| 9.21 | 9.33 | 9.11 | 9.29 | +0.32% | |
| 9.17 | 9.28 | 9.07 | 9.26 | +1.76% | |
| 9.23 | 9.29 | 9.06 | 9.10 | -1.41% | |
| 9.19 | 9.30 | 9.16 | 9.23 | +0.33% | |
| 9.21 | 9.26 | 9.14 | 9.20 | -1.71% | |
| 9.50 | 9.50 | 9.35 | 9.36 | -0.74% | |
| 9.22 | 9.45 | 9.22 | 9.43 | +1.73% | |
| 9.27 | 9.40 | 9.18 | 9.27 | +0.43% | |
| 9.28 | 9.34 | 9.14 | 9.23 | +0.65% | |
| 9.08 | 9.21 | 9.08 | 9.17 | +0.22% | |
| 9.18 | 9.24 | 9.03 | 9.15 | +0.11% | |
| 9.02 | 9.27 | 9.02 | 9.14 | +3.16% | |
| 8.83 | 8.96 | 8.79 | 8.86 | +1.61% | |
| 8.93 | 8.96 | 8.71 | 8.72 | -2.02% | |
| 9.05 | 9.06 | 8.87 | 8.90 | -0.67% | |
| 8.88 | 9.08 | 8.88 | 8.96 | +0.22% | |
| 9.03 | 9.03 | 8.92 | 8.94 | -1.00% | |
| 8.98 | 9.07 | 8.98 | 9.03 | -0.44% | |
| 9.00 | 9.17 | 8.97 | 9.07 | +3.30% | |
| 8.65 | 8.85 | 8.62 | 8.78 | +3.29% | |
| 8.29 | 8.64 | 8.29 | 8.50 | +1.92% | |
| 7.96 | 8.36 | 7.92 | 8.34 | +5.17% | |
| 7.91 | 8.02 | 7.89 | 7.93 | +0.89% | |
| 8.11 | 8.11 | 7.81 | 7.86 | -3.08% | |
| 8.16 | 8.19 | 7.94 | 8.11 | +1.50% | |
| 8.11 | 8.11 | 7.86 | 7.99 | -0.37% | |
| 7.87 | 8.07 | 7.83 | 8.02 | +2.30% | |
| 8.10 | 8.11 | 7.76 | 7.84 | -3.45% | |
| 8.20 | 8.25 | 8.11 | 8.12 | -1.22% | |
| 8.31 | 8.31 | 8.11 | 8.22 | -0.36% | |
| 8.40 | 8.40 | 8.25 | 8.25 | -1.20% | |
| 8.43 | 8.45 | 8.35 | 8.35 | 0.00% | |
| 8.51 | 8.52 | 8.29 | 8.35 | -2.11% | |
| 8.58 | 8.63 | 8.49 | 8.53 | +0.12% | |
| 8.45 | 8.58 | 8.31 | 8.52 | +0.95% | |
| 8.41 | 8.48 | 8.33 | 8.44 | +1.69% | |
| 8.47 | 8.49 | 8.29 | 8.30 | -1.31% | |
| 8.33 | 8.53 | 8.32 | 8.41 | +2.31% | |
| 8.27 | 8.28 | 8.14 | 8.22 | -0.84% | |
| 8.25 | 8.38 | 8.21 | 8.29 | -0.60% | |
| 8.32 | 8.43 | 8.22 | 8.34 | -1.30% | |
| 8.32 | 8.46 | 8.27 | 8.45 | +2.55% | |
| 8.25 | 8.29 | 8.19 | 8.24 | 0.00% | |
| 8.23 | 8.28 | 8.12 | 8.24 | +0.37% | |
| 8.17 | 8.33 | 8.17 | 8.21 | +0.12% | |
| 8.17 | 8.30 | 8.16 | 8.20 | +0.12% | |
| 8.13 | 8.28 | 8.10 | 8.19 | +0.49% | |
| 8.15 | 8.20 | 8.06 | 8.15 | +0.49% | |
| 8.15 | 8.22 | 8.05 | 8.11 | +0.50% | |
| 8.14 | 8.19 | 8.06 | 8.07 | +1.00% | |
| 7.91 | 8.07 | 7.88 | 7.99 | +0.76% | |
| 7.96 | 7.98 | 7.79 | 7.93 | -1.00% | |
| 7.98 | 8.07 | 7.92 | 8.01 | +0.38% | |
| 7.86 | 7.99 | 7.83 | 7.98 | +1.27% | |
| 7.87 | 7.97 | 7.79 | 7.88 | +0.90% | |
| 7.68 | 7.84 | 7.67 | 7.81 | +0.64% | |
| 7.57 | 7.77 | 7.56 | 7.76 | +1.17% | |
| 7.74 | 7.74 | 7.61 | 7.67 | -0.65% | |
| 7.93 | 7.94 | 7.69 | 7.72 | -4.69% | |
| 8.15 | 8.21 | 8.06 | 8.10 | -0.12% | |
| 7.99 | 8.12 | 7.95 | 8.11 | +0.87% | |
| 8.05 | 8.08 | 7.99 | 8.04 | -2.07% | |
| 8.36 | 8.36 | 8.20 | 8.21 | -2.15% | |
| 8.22 | 8.50 | 8.21 | 8.39 | +1.33% | |
| 8.55 | 8.60 | 8.25 | 8.28 | -1.66% | |
| 8.39 | 8.47 | 8.39 | 8.42 | -0.36% | |
| 8.43 | 8.54 | 8.41 | 8.45 | +2.67% | |
| 8.16 | 8.28 | 8.09 | 8.23 | +0.98% | |
| 7.97 | 8.17 | 7.92 | 8.15 | +1.62% | |
| 8.06 | 8.14 | 7.97 | 8.02 | -1.60% | |
| 8.21 | 8.21 | 8.10 | 8.15 | +0.37% | |
| 8.05 | 8.15 | 8.04 | 8.12 | -0.73% | |
| 8.14 | 8.23 | 8.11 | 8.18 | +1.87% | |
| 8.10 | 8.17 | 8.02 | 8.03 | -0.12% | |
| 8.04 | 8.13 | 8.00 | 8.04 | -0.25% | |
| 8.11 | 8.13 | 8.00 | 8.06 | -0.74% | |
| 8.22 | 8.24 | 8.06 | 8.12 | -0.73% | |
| 8.16 | 8.26 | 8.11 | 8.18 | -0.97% | |
| 8.33 | 8.36 | 8.23 | 8.26 | -1.20% | |
| 8.39 | 8.49 | 8.30 | 8.36 | +0.36% | |
| 8.26 | 8.34 | 8.19 | 8.33 | +0.24% | |
| 8.34 | 8.38 | 8.24 | 8.31 | -1.66% | |
| 8.32 | 8.54 | 8.29 | 8.45 | 0.00% | |
| 8.24 | 8.51 | 8.21 | 8.45 | +3.81% | |
| 8.25 | 8.29 | 8.11 | 8.14 | -2.75% | |
| 8.24 | 8.47 | 8.19 | 8.37 | +1.95% | |
| 8.41 | 8.43 | 8.21 | 8.21 | -3.86% | |
| 8.65 | 8.70 | 8.52 | 8.54 | -0.35% | |
| 8.68 | 8.70 | 8.47 | 8.57 | -2.06% | |
| 8.75 | 8.84 | 8.69 | 8.75 | +0.11% | |
| 8.91 | 8.94 | 8.74 | 8.74 | -1.47% | |
| 8.86 | 8.89 | 8.80 | 8.87 | +1.14% | |
| 8.78 | 8.84 | 8.74 | 8.77 | +0.34% | |
| 8.69 | 8.76 | 8.61 | 8.74 | +1.63% | |
| 8.61 | 8.83 | 8.59 | 8.60 | +0.58% | |
| 8.78 | 8.84 | 8.52 | 8.55 | -1.84% | |
| 8.89 | 8.90 | 8.69 | 8.71 | -1.80% | |
| 8.85 | 8.94 | 8.74 | 8.87 | -0.67% | |
| 9.07 | 9.10 | 8.91 | 8.93 | -1.54% | |
| 9.08 | 9.09 | 8.95 | 9.07 | -0.33% | |
| 9.13 | 9.20 | 9.09 | 9.10 | 0.00% | |
| 9.20 | 9.22 | 9.06 | 9.10 | -2.67% | |
| 9.51 | 9.51 | 9.30 | 9.35 | -1.99% | |
| 9.68 | 9.70 | 9.51 | 9.54 | +0.63% | |
| 9.60 | 9.65 | 9.47 | 9.48 | -1.15% | |
| 9.61 | 9.62 | 9.52 | 9.59 | -0.62% | |
| 9.56 | 9.77 | 9.56 | 9.65 | +1.37% | |
| 9.57 | 9.61 | 9.47 | 9.52 | -0.10% | |
| 9.65 | 9.68 | 9.50 | 9.53 | -1.65% | |
| 9.63 | 9.73 | 9.59 | 9.69 | +1.89% | |
| 9.40 | 9.55 | 9.34 | 9.51 | +1.17% | |
| 9.49 | 9.54 | 9.32 | 9.40 | -0.21% | |
| 9.25 | 9.50 | 9.25 | 9.42 | +1.95% | |
| 9.26 | 9.34 | 9.18 | 9.24 | +2.44% | |
| 9.14 | 9.17 | 8.95 | 9.02 | -6.53% | |
| 9.87 | 9.91 | 9.59 | 9.65 | -2.03% | |
| 9.80 | 9.93 | 9.77 | 9.85 | -2.38% | |
| 10.08 | 10.15 | 10.02 | 10.09 | +0.80% | |
| 9.74 | 10.04 | 9.70 | 10.01 | +4.16% | |
| 9.68 | 9.72 | 9.55 | 9.61 | 0.00% | |
| 9.69 | 9.75 | 9.60 | 9.61 | -0.10% | |
| 9.73 | 9.86 | 9.61 | 9.62 | -2.04% | |
| 9.83 | 9.93 | 9.75 | 9.82 | +1.45% | |
| 9.63 | 9.77 | 9.53 | 9.68 | -1.12% | |
| 9.60 | 9.90 | 9.56 | 9.79 | +4.04% | |
| 9.58 | 9.63 | 9.32 | 9.41 | -3.29% | |
| 9.80 | 9.89 | 9.70 | 9.73 | -2.89% | |
| 10.14 | 10.24 | 10.01 | 10.02 | -0.99% | |
| 10.27 | 10.37 | 10.11 | 10.12 | -0.20% | |
| 10.15 | 10.23 | 10.02 | 10.14 | +1.30% | |
| 10.23 | 10.27 | 9.99 | 10.01 | -1.38% | |
| 10.49 | 10.49 | 10.12 | 10.15 | -4.25% | |
| 10.65 | 10.69 | 10.56 | 10.60 | -0.93% | |
| 10.63 | 10.88 | 10.54 | 10.70 | +0.28% | |
| 10.39 | 10.67 | 10.28 | 10.67 | +2.60% | |
| 10.49 | 10.51 | 10.31 | 10.40 | -1.23% | |
| 10.77 | 10.82 | 10.48 | 10.53 | -2.05% | |
| 10.75 | 10.81 | 10.66 | 10.75 | -0.92% | |
| 10.80 | 10.90 | 10.57 | 10.85 | -2.95% | |
| 11.16 | 11.26 | 11.07 | 11.18 | -1.32% | |
| 11.37 | 11.44 | 11.24 | 11.33 | -1.13% | |
| 11.52 | 11.54 | 11.29 | 11.46 | +0.17% | |
| 11.43 | 11.54 | 11.36 | 11.44 | +0.97% | |
| 11.32 | 11.43 | 11.31 | 11.33 | +3.00% | |
| 10.93 | 11.07 | 10.92 | 11.00 | +0.09% | |
| 10.84 | 11.00 | 10.81 | 10.99 | +0.46% | |
| 11.01 | 11.04 | 10.93 | 10.94 | +0.55% | |
| 11.00 | 11.18 | 10.85 | 10.88 | -0.82% | |
| 11.20 | 11.20 | 10.96 | 10.97 | -1.88% | |
| 11.19 | 11.26 | 10.89 | 11.18 | -0.45% | |
| 11.11 | 11.25 | 11.00 | 11.23 | +0.45% | |
| 10.69 | 11.22 | 10.59 | 11.18 | +13.50% | |
| 9.92 | 10.04 | 9.82 | 9.85 | 0.00% | |
| 9.79 | 9.89 | 9.74 | 9.85 | +1.76% | |
| 9.67 | 9.72 | 9.59 | 9.68 | +1.04% | |
| 9.68 | 9.72 | 9.55 | 9.58 | +1.38% | |
| 9.37 | 9.49 | 9.34 | 9.45 | +0.43% | |
| 9.36 | 9.51 | 9.29 | 9.41 | +0.97% | |
| 9.32 | 9.41 | 9.21 | 9.32 | -0.53% | |
| 9.42 | 9.66 | 9.30 | 9.37 | -1.68% | |
| 9.78 | 9.80 | 9.48 | 9.53 | -3.64% | |
| 9.88 | 9.98 | 9.79 | 9.89 | +0.61% | |
| 9.94 | 9.98 | 9.77 | 9.83 | +0.41% | |
| 9.89 | 9.93 | 9.76 | 9.79 | -0.61% | |
| 9.69 | 9.93 | 9.65 | 9.85 | -0.10% | |
| 9.87 | 10.07 | 9.81 | 9.86 | +1.13% | |
| 9.64 | 9.82 | 9.63 | 9.75 | +1.99% | |
| 9.51 | 9.64 | 9.47 | 9.56 | -0.83% | |
| 9.68 | 9.68 | 9.47 | 9.64 | -1.03% | |
| 9.65 | 9.81 | 9.61 | 9.74 | +0.83% | |
| 9.66 | 9.72 | 9.58 | 9.66 | +0.52% | |
| 9.58 | 9.62 | 9.52 | 9.61 | -0.52% | |
| 9.60 | 9.73 | 9.60 | 9.66 | +1.15% | |
| 9.37 | 9.57 | 9.37 | 9.55 | +3.02% | |
| 9.13 | 9.27 | 9.12 | 9.27 | -0.43% | |
| 9.31 | 9.40 | 9.26 | 9.31 | 0.00% | |
| 9.45 | 9.49 | 9.30 | 9.31 | -0.43% | |
| 9.57 | 9.61 | 9.35 | 9.35 | -1.79% | |
| 9.46 | 9.59 | 9.42 | 9.52 | +1.93% | |
| 9.32 | 9.36 | 9.31 | 9.34 | -0.11% | |
| 9.34 | 9.40 | 9.32 | 9.35 | +0.97% | |
| 9.26 | 9.29 | 9.23 | 9.26 | -0.64% | |
| 9.33 | 9.38 | 9.29 | 9.32 | +0.54% | |
| 9.28 | 9.33 | 9.23 | 9.27 | -0.32% | |
| 9.24 | 9.32 | 9.03 | 9.30 | +1.20% | |
| 9.23 | 9.36 | 9.14 | 9.19 | -2.96% | |
| 9.62 | 9.73 | 9.45 | 9.47 | -0.73% | |
| 9.18 | 9.60 | 9.18 | 9.54 | +6.12% | |
| 8.93 | 9.02 | 8.91 | 8.99 | +0.78% | |
| 8.95 | 9.02 | 8.90 | 8.92 | -1.00% | |
| 9.00 | 9.02 | 8.87 | 9.01 | -0.11% | |
| 9.17 | 9.20 | 8.97 | 9.02 | -1.20% | |
| 9.28 | 9.28 | 9.04 | 9.13 | -3.28% | |
| 9.20 | 9.45 | 9.20 | 9.44 | +1.83% | |
| 9.34 | 9.53 | 9.25 | 9.27 | +0.32% | |
| 9.27 | 9.34 | 9.22 | 9.24 | 0.00% | |
| 9.36 | 9.42 | 9.20 | 9.24 | -0.54% | |
| 9.28 | 9.38 | 9.28 | 9.29 | +0.76% | |
| 9.13 | 9.24 | 9.12 | 9.22 | +1.88% | |
| 9.00 | 9.08 | 8.97 | 9.05 | +1.91% | |
| 8.91 | 8.96 | 8.86 | 8.88 | -0.78% | |
| 8.96 | 9.02 | 8.94 | 8.95 | -0.11% | |
| 9.00 | 9.06 | 8.95 | 8.96 | +1.01% | |
| 8.86 | 8.91 | 8.78 | 8.87 | -0.34% | |
| 8.93 | 8.97 | 8.87 | 8.90 | -0.56% | |
| 8.98 | 9.01 | 8.87 | 8.95 | -0.44% | |
| 9.09 | 9.16 | 8.98 | 8.99 | -1.10% | |
| 9.13 | 9.19 | 9.06 | 9.09 | -0.66% | |
| 9.06 | 9.17 | 9.01 | 9.15 | +0.88% | |
| 8.96 | 9.09 | 8.96 | 9.07 | +1.80% | |
| 8.99 | 9.08 | 8.90 | 8.91 | -0.78% | |
| 9.10 | 9.16 | 8.93 | 8.98 | -1.10% | |
| 8.84 | 9.12 | 8.83 | 9.08 | +2.60% | |
| 8.86 | 8.91 | 8.81 | 8.85 | +1.14% | |
| 8.99 | 9.01 | 8.73 | 8.75 | -1.80% | |
| 9.00 | 9.03 | 8.86 | 8.91 | -1.66% | |
| 9.13 | 9.18 | 9.01 | 9.06 | -0.88% | |
| 9.22 | 9.25 | 9.13 | 9.14 | +0.33% | |
| 9.12 | 9.24 | 9.09 | 9.11 | +0.66% | |
| 9.11 | 9.13 | 9.03 | 9.05 | +0.22% | |
| 9.09 | 9.10 | 8.97 | 9.03 | -0.44% | |
| 9.10 | 9.20 | 9.07 | 9.07 | -0.98% | |
| 9.28 | 9.28 | 9.12 | 9.16 | -0.87% | |
| 9.14 | 9.30 | 9.14 | 9.24 | +1.32% | |
| 9.19 | 9.23 | 9.09 | 9.12 | 0.00% | |
| 9.14 | 9.19 | 9.11 | 9.12 | +0.66% | |
| 9.01 | 9.07 | 8.95 | 9.06 | +1.12% | |
| 8.83 | 8.97 | 8.83 | 8.96 | +1.59% | |
| 8.85 | 8.90 | 8.79 | 8.82 | -0.79% | |
| 8.85 | 8.95 | 8.85 | 8.89 | +0.11% | |
| 8.79 | 8.88 | 8.77 | 8.88 | +1.02% | |
| 8.74 | 8.85 | 8.71 | 8.79 | +0.80% | |
| 8.80 | 8.85 | 8.68 | 8.72 | -0.91% | |
| 8.81 | 8.86 | 8.72 | 8.80 | -0.56% | |
| 8.86 | 8.91 | 8.81 | 8.85 | +0.45% | |
| 8.94 | 8.94 | 8.78 | 8.81 | -1.34% | |
| 9.03 | 9.03 | 8.85 | 8.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUZ chart for longer ranges.