NYSE:SUZ | Historical Stock Price | Suzano S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.27$2.07$3.39$5.54$9.06$14.822008-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.18$11.3053,500——
2020-12-30$11.29$11.42217,900——
2020-12-29$11.01$11.13147,400——
2020-12-28$10.87$10.99297,600——
2020-12-24$10.94$11.06100,700——
2020-12-23$10.86$10.98274,700——
2020-12-22$11.22$11.35344,900——
2020-12-21$10.72$10.84294,500——
2020-12-18$11.11$11.23497,600——
2020-12-17$10.79$10.91511,800——
2020-12-16$10.73$10.85348,400——
2020-12-15$10.58$10.70442,400——
2020-12-14$10.09$10.20623,300——
2020-12-11$10.21$10.32572,400——
2020-12-10$10.03$10.141,790,400——
2020-12-09$10.06$10.17574,700——
2020-12-08$10.24$10.35171,800——
2020-12-07$10.33$10.45324,300——
2020-12-04$10.23$10.34378,100——
2020-12-03$10.06$10.17369,100——
2020-12-02$10.38$10.50323,200——
2020-12-01$11.01$11.13693,900——
2020-11-30$10.43$10.55876,600——
2020-11-27$10.31$10.43776,100——
2020-11-25$9.49$9.60237,500——
2020-11-24$9.32$9.42729,400——
2020-11-23$9.29$9.39275,600——
2020-11-20$9.42$9.53153,000——
2020-11-19$9.43$9.54180,900——
2020-11-18$9.43$9.54200,100——
2020-11-17$9.57$9.68285,600——
2020-11-16$9.76$9.87169,900——
2020-11-13$9.46$9.57413,300——
2020-11-12$8.86$8.96125,800——
2020-11-11$8.93$9.03315,400——
2020-11-10$8.81$8.91420,100——
2020-11-09$9.01$9.11479,900——
2020-11-06$9.20$9.30391,000——
2020-11-05$9.26$9.36185,400——
2020-11-04$9.10$9.20179,700——
2020-11-03$9.10$9.20256,700——
2020-11-02$8.78$8.88191,600——
2020-10-30$8.66$8.76630,700——
2020-10-29$8.65$8.75188,300——
2020-10-28$8.37$8.46370,600——
2020-10-27$8.74$8.84122,300——
2020-10-26$9.02$9.12180,400——
2020-10-23$9.03$9.13211,000——
2020-10-22$9.16$9.26260,300——
2020-10-21$8.89$8.99147,300——
2020-10-20$9.02$9.12298,700——
2020-10-19$8.85$8.95337,800——
2020-10-16$8.94$9.04381,900——
2020-10-15$8.56$8.66295,000——
2020-10-14$8.59$8.69322,500——
2020-10-13$8.75$8.85395,400——
2020-10-12$8.85$8.9595,600——
2020-10-09$8.80$8.90232,000——
2020-10-08$8.78$8.88315,800——
2020-10-07$8.56$8.66403,500——
2020-10-06$8.52$8.62561,800——
2020-10-05$8.46$8.551,076,000——
2020-10-02$8.14$8.231,968,100——
2020-10-01$8.19$8.28247,100——
2020-09-30$8.17$8.26142,000——
2020-09-29$8.28$8.37181,200——
2020-09-28$8.47$8.56197,100——
2020-09-25$8.62$8.72191,600——
2020-09-24$8.28$8.37105,800——
2020-09-23$8.28$8.37208,700——
2020-09-22$8.61$8.71139,900——
2020-09-21$8.90$9.00124,300——
2020-09-18$9.25$9.35308,600——
2020-09-17$9.33$9.43143,100——
2020-09-16$8.99$9.0975,500——
2020-09-15$9.18$9.28254,300——
2020-09-14$8.77$8.8791,300——
2020-09-11$8.54$8.64116,500——
2020-09-10$8.66$8.76132,300——
2020-09-09$8.91$9.01110,600——
2020-09-08$8.66$8.76190,200——
2020-09-04$8.87$8.97148,700——
2020-09-03$9.01$9.11163,800——
2020-09-02$9.13$9.23241,200——
2020-09-01$9.55$9.66128,700——
2020-08-31$9.13$9.23174,100——
2020-08-28$9.40$9.50412,200——
2020-08-27$9.15$9.25182,900——
2020-08-26$9.15$9.25257,100——
2020-08-25$9.24$9.34164,900——
2020-08-24$9.29$9.39155,200——
2020-08-21$9.22$9.32119,800——
2020-08-20$9.39$9.49192,100——
2020-08-19$9.13$9.23549,500——
2020-08-18$9.47$9.58158,600——
2020-08-17$9.25$9.35150,000——
2020-08-14$9.29$9.39711,300——
2020-08-13$8.81$8.91294,400——
2020-08-12$8.55$8.65138,700——
2020-08-11$8.59$8.69159,800——
2020-08-10$8.59$8.69187,300——
2020-08-07$8.47$8.56264,100——
2020-08-06$8.64$8.74282,700——
2020-08-05$8.44$8.53403,800——
2020-08-04$7.91$8.00233,400——
2020-08-03$8.10$8.19260,400——
2020-07-31$8.01$8.10155,000——
2020-07-30$8.16$8.25176,500——
2020-07-29$7.95$8.04108,900——
2020-07-28$8.03$8.12195,900——
2020-07-27$8.08$8.17217,700——
2020-07-24$8.09$8.18323,600——
2020-07-23$7.78$7.87196,100——
2020-07-22$7.71$7.80138,000——
2020-07-21$7.68$7.77185,300——
2020-07-20$7.47$7.55150,000——
2020-07-17$7.38$7.46132,300——
2020-07-16$7.24$7.32179,400——
2020-07-15$7.22$7.30300,000——
2020-07-14$6.90$6.98142,800——
2020-07-13$6.69$6.76168,300——
2020-07-10$6.93$7.01101,700——
2020-07-09$6.87$6.95174,600——
2020-07-08$6.80$6.88341,600——
2020-07-07$6.67$6.74191,200——
2020-07-06$6.88$6.96137,300——
2020-07-02$6.92$7.00177,300——
2020-07-01$6.98$7.06131,400——
2020-06-30$6.76$6.84324,000——
2020-06-29$6.97$7.05140,100——
2020-06-26$6.87$6.95297,200——
2020-06-25$7.18$7.26225,600——
2020-06-24$7.20$7.28351,700——
2020-06-23$7.43$7.51237,300——
2020-06-22$7.43$7.51156,300——
2020-06-19$7.35$7.43668,600——
2020-06-18$7.37$7.45136,400——
2020-06-17$7.36$7.44194,600——
2020-06-16$7.26$7.34172,200——
2020-06-15$7.48$7.56230,500——
2020-06-12$7.33$7.41329,100——
2020-06-11$7.40$7.48251,100——
2020-06-10$7.68$7.77316,300——
2020-06-09$7.77$7.86311,400——
2020-06-08$7.94$8.03288,600——
2020-06-05$7.72$7.81310,500——
2020-06-04$7.85$7.94366,300——
2020-06-03$7.53$7.61347,900——
2020-06-02$7.46$7.54264,800——
2020-06-01$7.11$7.19229,400——
2020-05-29$7.08$7.16286,700——
2020-05-28$7.09$7.17157,400——
2020-05-27$7.30$7.38593,400——
2020-05-26$7.05$7.13756,900——
2020-05-22$6.92$7.00294,100——
2020-05-21$6.87$6.95371,800——
2020-05-20$7.07$7.15289,100——
2020-05-19$7.15$7.23437,700——
2020-05-18$7.21$7.29506,800——
2020-05-15$7.58$7.66472,900——
2020-05-14$8.19$8.28417,300——
2020-05-13$8.55$8.65147,100——
2020-05-12$8.26$8.35541,200——
2020-05-11$8.15$8.24794,700——
2020-05-08$8.32$8.41361,400——
2020-05-07$7.68$7.77656,500——
2020-05-06$7.27$7.35150,700——
2020-05-05$7.41$7.49166,000——
2020-05-04$7.32$7.40203,900——
2020-05-01$7.08$7.1650,600——
2020-04-30$7.21$7.29196,700——
2020-04-29$7.38$7.46443,100——
2020-04-28$6.98$7.06317,100——
2020-04-27$7.10$7.18136,100——
2020-04-24$6.88$6.96491,900——
2020-04-23$6.66$6.73370,700——
2020-04-22$6.48$6.55313,900——
2020-04-21$6.60$6.67110,300——
2020-04-20$6.52$6.59205,400——
2020-04-17$6.79$6.87156,000——
2020-04-16$6.91$6.99214,800——
2020-04-15$7.03$7.11234,300——
2020-04-14$7.24$7.32160,500——
2020-04-13$7.01$7.09407,900——
2020-04-09$6.83$6.91207,500——
2020-04-08$7.41$7.49379,100——
2020-04-07$7.08$7.16293,300——
2020-04-06$7.55$7.63226,200——
2020-04-03$7.38$7.46188,300——
2020-04-02$7.56$7.64238,500——
2020-04-01$7.04$7.12217,500——
2020-03-31$6.87$6.95394,000——
2020-03-30$6.64$6.71313,900——
2020-03-27$6.46$6.53968,600——
2020-03-26$5.74$5.80943,800——
2020-03-25$5.85$5.92335,300——
2020-03-24$5.85$5.92424,500——
2020-03-23$5.57$5.63345,300——
2020-03-20$5.22$5.28753,500——
2020-03-19$5.47$5.531,050,100——
2020-03-18$4.73$4.78987,300——
2020-03-17$5.74$5.80595,100——
2020-03-16$5.66$5.72977,200——
2020-03-13$6.76$6.841,184,800——
2020-03-12$6.05$6.121,271,600——
2020-03-11$7.40$7.48692,500——
2020-03-10$8.42$8.51466,300——
2020-03-09$7.75$7.84521,500——
2020-03-06$8.59$8.69323,000——
2020-03-05$9.17$9.27543,200——
2020-03-04$9.42$9.53578,400——
2020-03-03$8.83$8.93491,800——
2020-03-02$8.82$8.92279,700——
2020-02-28$8.48$8.57404,800——
2020-02-27$8.48$8.57351,000——
2020-02-26$8.71$8.81386,000——
2020-02-25$8.75$8.85417,700——
2020-02-24$8.97$9.07178,100——
2020-02-21$9.38$9.48420,800——
2020-02-20$9.11$9.21151,800——
2020-02-19$9.15$9.25190,900——
2020-02-18$9.14$9.24202,100——
2020-02-14$9.26$9.36225,000——
2020-02-13$9.48$9.59633,600——
2020-02-12$9.20$9.30312,000——
2020-02-11$8.86$8.96151,600——
2020-02-10$8.46$8.55245,800——
2020-02-07$8.70$8.80136,400——
2020-02-06$9.09$9.19297,700——
2020-02-05$9.01$9.11278,300——
2020-02-04$9.08$9.18405,500——
2020-02-03$9.30$9.40372,100——
2020-01-31$9.21$9.31501,200——
2020-01-30$9.45$9.56559,200——
2020-01-29$9.69$9.80277,400——
2020-01-28$9.85$9.96213,400——
2020-01-27$9.70$9.81523,700——
2020-01-24$10.38$10.50247,000——
2020-01-23$10.62$10.74334,400——
2020-01-22$10.64$10.76225,300——
2020-01-21$10.06$10.17313,400——
2020-01-17$10.48$10.60104,000——
2020-01-16$10.54$10.66222,700——
2020-01-15$10.61$10.73261,500——
2020-01-14$10.68$10.80228,600——
2020-01-13$10.70$10.82335,500——
2020-01-10$10.50$10.62340,900——
2020-01-09$10.48$10.60300,300——
2020-01-08$10.58$10.70311,900——
2020-01-07$10.02$10.13144,000——
2020-01-06$9.81$9.92149,600——
2020-01-03$9.98$10.09133,500——
2020-01-02$10.15$10.26159,200——