$8.11
+0.0400 (+0.496%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.56 | $8.60 | Monday, 13th Jul 2026 SUZ stock ended at $8.11. This is 0.496% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 2.05% from a day low at $8.06 to a day high of $8.22. |
| 90 days | $7.56 | $9.77 | |
| 52 weeks | $7.56 | $11.54 |
Historical Suzano S.A. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $8.15 | $8.22 | $8.06 | $8.11 | 1 267 296 |
| Jul 10, 2026 | $8.14 | $8.20 | $8.06 | $8.07 | 2 028 422 |
| Jul 09, 2026 | $7.91 | $8.07 | $7.88 | $7.99 | 2 520 192 |
| Jul 08, 2026 | $7.97 | $7.98 | $7.79 | $7.93 | 2 921 929 |
| Jul 07, 2026 | $7.98 | $8.07 | $7.92 | $8.01 | 4 361 759 |
| Jul 06, 2026 | $7.86 | $7.98 | $7.83 | $7.98 | 3 324 813 |
| Jul 02, 2026 | $7.83 | $7.97 | $7.79 | $7.88 | 3 698 111 |
| Jul 01, 2026 | $7.69 | $7.84 | $7.67 | $7.81 | 3 999 957 |
| Jun 30, 2026 | $7.57 | $7.76 | $7.56 | $7.76 | 3 959 073 |
| Jun 29, 2026 | $7.73 | $7.74 | $7.61 | $7.67 | 3 286 891 |
| Jun 26, 2026 | $7.93 | $7.94 | $7.69 | $7.72 | 242 218 |
| Jun 25, 2026 | $8.17 | $8.21 | $8.06 | $8.10 | 2 015 954 |
| Jun 24, 2026 | $8.04 | $8.12 | $7.95 | $8.11 | 2 354 064 |
| Jun 23, 2026 | $8.06 | $8.08 | $7.99 | $8.04 | 2 563 550 |
| Jun 22, 2026 | $8.35 | $8.36 | $8.20 | $8.21 | 2 619 417 |
| Jun 18, 2026 | $8.22 | $8.50 | $8.21 | $8.39 | 4 246 880 |
| Jun 17, 2026 | $8.55 | $8.60 | $8.25 | $8.28 | 2 676 743 |
| Jun 16, 2026 | $8.39 | $8.47 | $8.39 | $8.42 | 1 362 407 |
| Jun 15, 2026 | $8.43 | $8.54 | $8.41 | $8.45 | 3 834 053 |
| Jun 12, 2026 | $8.17 | $8.28 | $8.09 | $8.23 | 2 674 791 |
| Jun 11, 2026 | $7.97 | $8.17 | $7.92 | $8.15 | 3 116 572 |
| Jun 10, 2026 | $8.09 | $8.13 | $7.97 | $8.02 | 2 618 118 |
| Jun 09, 2026 | $8.21 | $8.21 | $8.10 | $8.15 | 2 720 931 |
| Jun 08, 2026 | $8.05 | $8.15 | $8.04 | $8.12 | 5 628 859 |
| Jun 05, 2026 | $8.14 | $8.23 | $8.11 | $8.18 | 3 873 804 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SUZ stock historical prices to predict future price movements?
Trend Analysis: Examine the SUZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SUZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SUZ