Free Trial

Suzano (SUZ) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (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
-1.68%
1 Month
Performance
-16.96%
3 Month
Performance
-19.47%
6 Month
Performance
-11.71%
Year-To-Date
Performance
-17.69%
1 Year
Performance
+4.41%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

SUZ Stock Chart for Saturday, June, 1, 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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/29/2024$11.55$11.35
-1.73%		$11.53$11.331.97 million shs$15.03 billion

Related Companies:
This page (NYSE:SUZ) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets