SUZ Quote, Trading Chart, Suzano Papel e Celulose S.A. American Depositary Shares

home / stock / suz / suz quote

Stock Information
Company Name: Suzano Papel e Celulose S.A. American Depositary Shares
Stock Symbol: SUZ
Market: NYSE
Menu
SUZ SUZ Quote SUZ Short SUZ News SUZ Articles SUZ Message Board
Get SUZ Alerts

News, Short Squeeze, Breakout and More Instantly...
SUZ Quote
Last:$9.18
Change Percent:-0.65%
Open:$9.28
Previous Close:$9.24
High:$9.29
Low:$9.155
Volume:824,394
Last Trade Date Time:06/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SUZ Chart
Last Twenty Trading Days
Date:2024-06-25
Open:$9.28
Close:$9.24
High:$9.29
Low:$9.155
Volume:824,394
Date:2024-06-24
Open:$9.16
Close:$9.24
High:$9.3
Low:$9.12
Volume:955,949
Date:2024-06-21
Open:$8.93
Close:$9.01
High:$9.1
Low:$8.89
Volume:2,238,518
Date:2024-06-20
Open:$9.05
Close:$8.87
High:$9.135
Low:$8.85
Volume:1,642,583
Date:2024-06-19
Open:$9.09
Close:$8.93
High:$9.12
Low:$8.9
Volume:1,312,498
Date:2024-06-18
Open:$9.09
Close:$8.93
High:$9.12
Low:$8.9
Volume:1,312,498
Date:2024-06-17
Open:$9.03
Close:$8.99
High:$9.05
Low:$8.96
Volume:1,395,183
Date:2024-06-14
Open:$9
Close:$9.06
High:$9.19
Low:$8.99
Volume:1,661,648
Date:2024-06-13
Open:$9.06
Close:$9.14
High:$9.225
Low:$9.06
Volume:1,566,155
Date:2024-06-12
Open:$9.19
Close:$9.12
High:$9.2
Low:$8.95
Volume:2,107,819
Date:2024-06-11
Open:$9.27
Close:$9.17
High:$9.28
Low:$9.16
Volume:1,273,316
Date:2024-06-10
Open:$9.1
Close:$9.33
High:$9.35
Low:$9.08
Volume:1,233,444
Date:2024-06-07
Open:$9.32
Close:$9.17
High:$9.42
Low:$9.16
Volume:4,517,774
Date:2024-06-06
Open:$8.91
Close:$9.18
High:$9.25
Low:$8.91
Volume:2,225,267
Date:2024-06-05
Open:$8.91
Close:$8.85
High:$8.935
Low:$8.78
Volume:2,161,163
Date:2024-06-04
Open:$8.89
Close:$8.87
High:$8.97
Low:$8.83
Volume:3,199,069
Date:2024-06-03
Open:$9.19
Close:$8.98
High:$9.275
Low:$8.97
Volume:4,273,830
Date:2024-05-31
Open:$9.44
Close:$9.35
High:$9.45
Low:$9.3
Volume:3,268,693
Date:2024-05-30
Open:$9.61
Close:$9.56
High:$9.66
Low:$9.435
Volume:1,371,678
Date:2024-05-29
Open:$9.4
Close:$9.5
High:$9.56
Low:$9.38
Volume:1,680,168