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
Website: suzano.com.br
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:$10.02
Change Percent:1.64%
Open:$10.18
Previous Close:$10.02
High:$10.275
Low:$10.005
Volume:2,234,270
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SUZ Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$10.18
Close:$10.02
High:$10.275
Low:$10.005
Volume:2,234,270
Date:2024-07-04
Open:$10.32
Close:$10.35
High:$10.35
Low:$10.14
Volume:1,828,347
Date:2024-07-03
Open:$10.32
Close:$10.35
High:$10.35
Low:$10.14
Volume:1,828,347
Date:2024-07-02
Open:$10.21
Close:$10.15
High:$10.3
Low:$10.045
Volume:1,284,010
Date:2024-07-01
Open:$10.38
Close:$10.23
High:$10.4253
Low:$10.21
Volume:1,052,440
Date:2024-06-28
Open:$10.19
Close:$10.27
High:$10.37
Low:$10.105
Volume:3,228,607
Date:2024-06-27
Open:$10.5
Close:$10.41
High:$10.62
Low:$10.23
Volume:10,072,076
Date:2024-06-26
Open:$9.26
Close:$9.21
High:$9.35
Low:$9.2
Volume:1,537,158
Date:2024-06-25
Open:$9.28
Close:$9.15
High:$9.29
Low:$9.14
Volume:1,146,916
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