NYSE:SUZ
Suzano S.A. Stock Price (Quote)
$11.52
+0.250 (+2.22%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.14 | $12.98 | Thursday, 2nd May 2024 SUZ stock ended at $11.52. This is 2.22% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.22% from a day low at $11.45 to a day high of $11.59. |
| 90 days | $10.16 | $12.98 | |
| 52 weeks | $7.87 | $12.98 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $11.50 | $11.59 | $11.45 | $11.52 | 620 853 |
| May 01, 2024 | $11.26 | $11.39 | $11.14 | $11.27 | 407 021 |
| Apr 30, 2024 | $11.34 | $11.37 | $11.22 | $11.24 | 1 355 117 |
| Apr 29, 2024 | $11.60 | $11.65 | $11.44 | $11.49 | 1 016 742 |
| Apr 26, 2024 | $11.68 | $11.86 | $11.63 | $11.67 | 1 112 455 |
| Apr 25, 2024 | $11.55 | $11.78 | $11.53 | $11.61 | 1 011 878 |
| Apr 24, 2024 | $11.63 | $11.75 | $11.60 | $11.74 | 702 216 |
| Apr 23, 2024 | $11.57 | $11.79 | $11.54 | $11.74 | 531 869 |
| Apr 22, 2024 | $11.68 | $11.78 | $11.66 | $11.73 | 748 970 |
| Apr 19, 2024 | $11.54 | $11.83 | $11.53 | $11.79 | 771 692 |
| Apr 18, 2024 | $11.58 | $11.63 | $11.44 | $11.59 | 855 017 |
| Apr 17, 2024 | $11.70 | $11.71 | $11.56 | $11.58 | 742 146 |
| Apr 16, 2024 | $11.67 | $11.79 | $11.56 | $11.60 | 1 807 139 |
| Apr 15, 2024 | $11.74 | $11.92 | $11.67 | $11.76 | 1 810 935 |
| Apr 12, 2024 | $11.93 | $12.05 | $11.85 | $11.90 | 958 390 |
| Apr 11, 2024 | $12.09 | $12.10 | $11.99 | $12.01 | 1 074 706 |
| Apr 10, 2024 | $12.18 | $12.24 | $12.06 | $12.14 | 1 271 183 |
| Apr 09, 2024 | $12.49 | $12.54 | $12.31 | $12.35 | 873 686 |
| Apr 08, 2024 | $12.34 | $12.47 | $12.33 | $12.38 | 1 059 613 |
| Apr 05, 2024 | $12.55 | $12.55 | $12.26 | $12.38 | 1 153 846 |
| Apr 04, 2024 | $12.78 | $12.89 | $12.57 | $12.59 | 1 786 464 |
| Apr 03, 2024 | $12.84 | $12.87 | $12.67 | $12.76 | 1 190 575 |
| Apr 02, 2024 | $12.87 | $12.98 | $12.74 | $12.88 | 1 311 422 |
| Apr 01, 2024 | $12.82 | $12.96 | $12.68 | $12.82 | 983 000 |
| Mar 28, 2024 | $12.71 | $12.82 | $12.68 | $12.78 | 684 545 |
