Suzano S.A. (SUZ) stock
SUZNYSEPaper Mills
$9.24+0.01 (+0.11%)
Close on Oct 30, 2026Market cap $11.68BP/E 7.1Yield –
Price history
Suzano share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.24
+0.11% on the day
52-week range
$7.56 – $11.54
-19.9% from the high
Change over 52 weeks
+1.9%
From $9.07 on Oct 30, 2025
Average volume
3.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.19 | $9.28 | $9.09 | $9.24 | +0.11% | 4,166,909 |
| Oct 29, 2026 | $9.06 | $9.25 | $8.94 | $9.23 | +2.67% | 4,353,490 |
| Oct 28, 2026 | $8.87 | $9.12 | $8.78 | $8.99 | +1.01% | 8,884,974 |
| Oct 27, 2026 | $8.94 | $8.98 | $8.80 | $8.90 | +0.91% | 4,754,680 |
| Oct 26, 2026 | $8.58 | $8.93 | $8.32 | $8.82 | +2.08% | 10,862,150 |
| Oct 23, 2026 | $8.58 | $8.79 | $8.46 | $8.64 | +1.29% | 3,922,019 |
| Oct 22, 2026 | $8.43 | $8.58 | $8.41 | $8.53 | +0.95% | 2,320,593 |
| Oct 21, 2026 | $8.41 | $8.50 | $8.34 | $8.45 | 0.00% | 2,758,544 |
| Oct 20, 2026 | $8.50 | $8.54 | $8.43 | $8.45 | -0.59% | 2,015,248 |
| Oct 19, 2026 | $8.50 | $8.59 | $8.43 | $8.50 | 0.00% | 1,692,419 |
| Oct 16, 2026 | $8.46 | $8.57 | $8.44 | $8.50 | +1.80% | 2,157,258 |
| Oct 15, 2026 | $8.45 | $8.55 | $8.31 | $8.35 | -2.45% | 4,458,686 |
| Oct 14, 2026 | $8.58 | $8.59 | $8.49 | $8.56 | -0.81% | 2,616,914 |
| Oct 13, 2026 | $8.53 | $8.65 | $8.50 | $8.63 | +1.17% | 2,353,654 |
| Oct 12, 2026 | $8.59 | $8.61 | $8.52 | $8.53 | -0.47% | 801,903 |
| Oct 9, 2026 | $8.54 | $8.61 | $8.47 | $8.57 | +0.71% | 2,356,279 |
| Oct 8, 2026 | $8.41 | $8.62 | $8.40 | $8.51 | +1.07% | 2,854,494 |
| Oct 7, 2026 | $8.41 | $8.54 | $8.36 | $8.42 | +0.24% | 2,445,610 |
| Oct 6, 2026 | $8.54 | $8.60 | $8.39 | $8.40 | -0.36% | 2,838,029 |
| Oct 5, 2026 | $8.50 | $8.77 | $8.32 | $8.43 | -0.82% | 7,110,290 |
| Oct 2, 2026 | $8.33 | $8.54 | $8.33 | $8.50 | +2.41% | 1,931,316 |
| Oct 1, 2026 | $8.49 | $8.51 | $8.23 | $8.30 | -3.15% | 2,811,386 |
| Sep 30, 2026 | $8.59 | $8.67 | $8.55 | $8.57 | +0.59% | 2,394,939 |
| Sep 29, 2026 | $8.49 | $8.54 | $8.43 | $8.52 | -0.58% | 1,447,027 |
| Sep 28, 2026 | $8.56 | $8.66 | $8.53 | $8.57 | -1.38% | 2,040,189 |
| Sep 25, 2026 | $8.83 | $8.84 | $8.67 | $8.69 | -1.03% | 3,178,195 |
| Sep 24, 2026 | $9.13 | $9.13 | $8.77 | $8.78 | -4.67% | 2,321,610 |
| Sep 23, 2026 | $9.49 | $9.50 | $9.20 | $9.21 | -3.56% | 2,393,638 |
| Sep 22, 2026 | $9.29 | $9.56 | $9.27 | $9.55 | +3.24% | 4,337,465 |
| Sep 21, 2026 | $9.35 | $9.36 | $9.24 | $9.25 | -0.43% | 1,417,753 |
| Sep 18, 2026 | $9.21 | $9.33 | $9.11 | $9.29 | +0.32% | 2,637,977 |
| Sep 17, 2026 | $9.17 | $9.28 | $9.07 | $9.26 | +1.76% | 1,993,776 |
| Sep 16, 2026 | $9.23 | $9.29 | $9.06 | $9.10 | -1.41% | 2,045,153 |
| Sep 15, 2026 | $9.19 | $9.30 | $9.16 | $9.23 | +0.33% | 2,887,085 |
| Sep 14, 2026 | $9.21 | $9.26 | $9.14 | $9.20 | -1.71% | 1,750,093 |
| Sep 11, 2026 | $9.50 | $9.50 | $9.35 | $9.36 | -0.74% | 3,143,890 |
| Sep 10, 2026 | $9.22 | $9.45 | $9.22 | $9.43 | +1.73% | 4,284,171 |
| Sep 9, 2026 | $9.27 | $9.40 | $9.18 | $9.27 | +0.43% | 3,759,723 |
| Sep 8, 2026 | $9.28 | $9.34 | $9.14 | $9.23 | +0.65% | 2,486,370 |
| Sep 4, 2026 | $9.08 | $9.21 | $9.08 | $9.17 | +0.22% | 2,111,217 |
| Sep 3, 2026 | $9.18 | $9.24 | $9.03 | $9.15 | +0.11% | 2,221,945 |
| Sep 2, 2026 | $9.02 | $9.27 | $9.02 | $9.14 | +3.16% | 3,586,310 |
| Sep 1, 2026 | $8.83 | $8.96 | $8.79 | $8.86 | +1.61% | 2,113,661 |
| Aug 31, 2026 | $8.93 | $8.96 | $8.71 | $8.72 | -2.02% | 5,319,299 |
| Aug 28, 2026 | $9.05 | $9.06 | $8.87 | $8.90 | -0.67% | 2,941,414 |
| Aug 27, 2026 | $8.88 | $9.08 | $8.88 | $8.96 | +0.22% | 2,901,909 |
| Aug 26, 2026 | $9.03 | $9.03 | $8.92 | $8.94 | -1.00% | 2,522,198 |
| Aug 25, 2026 | $8.98 | $9.07 | $8.98 | $9.03 | -0.44% | 3,711,333 |
| Aug 24, 2026 | $9.00 | $9.17 | $8.97 | $9.07 | +3.30% | 8,186,618 |
| Aug 21, 2026 | $8.65 | $8.85 | $8.62 | $8.78 | +3.29% | 3,973,133 |
| Aug 20, 2026 | $8.29 | $8.64 | $8.29 | $8.50 | +1.92% | 6,688,651 |
| Aug 19, 2026 | $7.96 | $8.36 | $7.92 | $8.34 | +5.17% | 4,822,841 |
| Aug 18, 2026 | $7.91 | $8.02 | $7.89 | $7.93 | +0.89% | 2,500,709 |
| Aug 17, 2026 | $8.11 | $8.11 | $7.81 | $7.86 | -3.08% | 3,776,923 |
| Aug 14, 2026 | $8.16 | $8.19 | $7.94 | $8.11 | +1.50% | 2,904,580 |
| Aug 13, 2026 | $8.11 | $8.11 | $7.86 | $7.99 | -0.37% | 4,630,923 |
| Aug 12, 2026 | $7.87 | $8.07 | $7.83 | $8.02 | +2.30% | 5,543,782 |
| Aug 11, 2026 | $8.10 | $8.11 | $7.76 | $7.84 | -3.45% | 4,243,714 |
| Aug 10, 2026 | $8.20 | $8.25 | $8.11 | $8.12 | -1.22% | 3,048,144 |
| Aug 7, 2026 | $8.31 | $8.31 | $8.11 | $8.22 | -0.36% | 1,877,386 |
| Aug 6, 2026 | $8.40 | $8.40 | $8.25 | $8.25 | -1.20% | 2,750,951 |
| Aug 5, 2026 | $8.43 | $8.45 | $8.35 | $8.35 | 0.00% | 2,329,617 |
| Aug 4, 2026 | $8.51 | $8.52 | $8.29 | $8.35 | -2.11% | 2,618,342 |
| Aug 3, 2026 | $8.58 | $8.63 | $8.49 | $8.53 | +0.12% | 3,361,363 |
| Jul 31, 2026 | $8.45 | $8.58 | $8.31 | $8.52 | +0.95% | 2,454,654 |
| Jul 30, 2026 | $8.41 | $8.48 | $8.33 | $8.44 | +1.69% | 2,143,622 |
| Jul 29, 2026 | $8.47 | $8.49 | $8.29 | $8.30 | -1.31% | 2,012,629 |
| Jul 28, 2026 | $8.33 | $8.53 | $8.32 | $8.41 | +2.31% | 3,326,797 |
| Jul 27, 2026 | $8.27 | $8.28 | $8.14 | $8.22 | -0.84% | 2,731,696 |
| Jul 24, 2026 | $8.25 | $8.38 | $8.21 | $8.29 | -0.60% | 2,773,630 |
| Jul 23, 2026 | $8.32 | $8.43 | $8.22 | $8.34 | -1.30% | 1,732,809 |
| Jul 22, 2026 | $8.32 | $8.46 | $8.27 | $8.45 | +2.55% | 2,767,146 |
| Jul 21, 2026 | $8.25 | $8.29 | $8.19 | $8.24 | 0.00% | 1,022,255 |
| Jul 20, 2026 | $8.23 | $8.28 | $8.12 | $8.24 | +0.37% | 1,801,741 |
| Jul 17, 2026 | $8.17 | $8.33 | $8.17 | $8.21 | +0.12% | 2,039,025 |
| Jul 16, 2026 | $8.17 | $8.30 | $8.16 | $8.20 | +0.12% | 2,137,592 |
| Jul 15, 2026 | $8.13 | $8.28 | $8.10 | $8.19 | +0.49% | 2,461,791 |
| Jul 14, 2026 | $8.15 | $8.20 | $8.06 | $8.15 | +0.49% | 2,724,401 |
| Jul 13, 2026 | $8.15 | $8.22 | $8.05 | $8.11 | +0.50% | 1,394,257 |
| Jul 10, 2026 | $8.14 | $8.19 | $8.06 | $8.07 | +1.00% | 2,183,604 |
| Jul 9, 2026 | $7.91 | $8.07 | $7.88 | $7.99 | +0.76% | 3,172,935 |
| Jul 8, 2026 | $7.96 | $7.98 | $7.79 | $7.93 | -1.00% | 3,042,248 |
| Jul 7, 2026 | $7.98 | $8.07 | $7.92 | $8.01 | +0.38% | 4,361,759 |
| Jul 6, 2026 | $7.86 | $7.99 | $7.83 | $7.98 | +1.27% | 3,547,690 |
| Jul 2, 2026 | $7.87 | $7.97 | $7.79 | $7.88 | +0.90% | 3,821,772 |
| Jul 1, 2026 | $7.68 | $7.84 | $7.67 | $7.81 | +0.64% | 4,167,461 |
| Jun 30, 2026 | $7.57 | $7.77 | $7.56 | $7.76 | +1.17% | 4,416,845 |
| Jun 29, 2026 | $7.74 | $7.74 | $7.61 | $7.67 | -0.65% | 3,480,499 |
| Jun 26, 2026 | $7.93 | $7.94 | $7.69 | $7.72 | -4.69% | 5,672,829 |
| Jun 25, 2026 | $8.15 | $8.21 | $8.06 | $8.10 | -0.12% | 2,174,050 |
| Jun 24, 2026 | $7.99 | $8.12 | $7.95 | $8.11 | +0.87% | 2,497,015 |
| Jun 23, 2026 | $8.05 | $8.08 | $7.99 | $8.04 | -2.07% | 2,711,297 |
| Jun 22, 2026 | $8.36 | $8.36 | $8.20 | $8.21 | -2.15% | 2,784,665 |
| Jun 18, 2026 | $8.22 | $8.50 | $8.21 | $8.39 | +1.33% | 4,290,575 |
| Jun 17, 2026 | $8.55 | $8.60 | $8.25 | $8.28 | -1.66% | 3,050,610 |
| Jun 16, 2026 | $8.39 | $8.47 | $8.39 | $8.42 | -0.36% | 1,478,317 |
| Jun 15, 2026 | $8.43 | $8.54 | $8.41 | $8.45 | +2.67% | 3,819,195 |
| Jun 12, 2026 | $8.16 | $8.28 | $8.09 | $8.23 | +0.98% | 2,749,930 |
| Jun 11, 2026 | $7.97 | $8.17 | $7.92 | $8.15 | +1.62% | 3,240,729 |
| Jun 10, 2026 | $8.06 | $8.14 | $7.97 | $8.02 | -1.60% | 2,800,482 |
| Jun 9, 2026 | $8.21 | $8.21 | $8.10 | $8.15 | +0.37% | 2,730,918 |
| Jun 8, 2026 | $8.05 | $8.15 | $8.04 | $8.12 | -0.73% | 5,628,859 |
| Jun 5, 2026 | $8.14 | $8.23 | $8.11 | $8.18 | +1.87% | 3,873,804 |
| Jun 4, 2026 | $8.10 | $8.17 | $8.02 | $8.03 | -0.12% | 2,194,505 |
| Jun 3, 2026 | $8.04 | $8.13 | $8.00 | $8.04 | -0.25% | 3,524,760 |
| Jun 2, 2026 | $8.11 | $8.13 | $8.00 | $8.06 | -0.74% | 4,110,695 |
| Jun 1, 2026 | $8.22 | $8.24 | $8.06 | $8.12 | -0.73% | 4,290,177 |
| May 29, 2026 | $8.16 | $8.26 | $8.11 | $8.18 | -0.97% | 4,984,980 |
| May 28, 2026 | $8.33 | $8.36 | $8.23 | $8.26 | -1.20% | 3,496,428 |
| May 27, 2026 | $8.39 | $8.49 | $8.30 | $8.36 | +0.36% | 3,743,368 |
| May 26, 2026 | $8.26 | $8.34 | $8.19 | $8.33 | +0.24% | 3,728,933 |
| May 22, 2026 | $8.34 | $8.38 | $8.24 | $8.31 | -1.66% | 3,717,352 |
| May 21, 2026 | $8.32 | $8.54 | $8.29 | $8.45 | 0.00% | 4,312,487 |
| May 20, 2026 | $8.24 | $8.51 | $8.21 | $8.45 | +3.81% | 2,544,264 |
| May 19, 2026 | $8.25 | $8.29 | $8.11 | $8.14 | -2.75% | 2,394,607 |
| May 18, 2026 | $8.24 | $8.47 | $8.19 | $8.37 | +1.95% | 4,170,109 |
| May 15, 2026 | $8.41 | $8.43 | $8.21 | $8.21 | -3.86% | 1,722,206 |
| May 14, 2026 | $8.65 | $8.70 | $8.52 | $8.54 | -0.35% | 1,024,147 |
| May 13, 2026 | $8.68 | $8.70 | $8.47 | $8.57 | -2.06% | 2,784,717 |
| May 12, 2026 | $8.75 | $8.84 | $8.69 | $8.75 | +0.11% | 2,081,553 |
| May 11, 2026 | $8.91 | $8.94 | $8.74 | $8.74 | -1.47% | 2,372,339 |
| May 8, 2026 | $8.86 | $8.89 | $8.80 | $8.87 | +1.14% | 2,659,986 |
| May 7, 2026 | $8.78 | $8.84 | $8.74 | $8.77 | +0.34% | 2,851,272 |
| May 6, 2026 | $8.69 | $8.76 | $8.61 | $8.74 | +1.63% | 2,795,578 |
| May 5, 2026 | $8.61 | $8.83 | $8.59 | $8.60 | +0.58% | 3,367,726 |
| May 4, 2026 | $8.78 | $8.84 | $8.52 | $8.55 | -1.84% | 4,565,391 |
| May 1, 2026 | $8.89 | $8.90 | $8.69 | $8.71 | -1.80% | 2,295,164 |
| Apr 30, 2026 | $8.85 | $8.94 | $8.74 | $8.87 | -0.67% | 5,180,300 |
| Apr 29, 2026 | $9.07 | $9.10 | $8.91 | $8.93 | -1.54% | 2,043,279 |
| Apr 28, 2026 | $9.08 | $9.09 | $8.95 | $9.07 | -0.33% | 1,771,383 |
| Apr 27, 2026 | $9.13 | $9.20 | $9.09 | $9.10 | 0.00% | 2,110,267 |
| Apr 24, 2026 | $9.20 | $9.22 | $9.06 | $9.10 | -2.67% | 2,809,734 |
| Apr 23, 2026 | $9.51 | $9.51 | $9.30 | $9.35 | -1.99% | 2,824,887 |
| Apr 22, 2026 | $9.68 | $9.70 | $9.51 | $9.54 | +0.63% | 1,557,808 |
| Apr 21, 2026 | $9.60 | $9.65 | $9.47 | $9.48 | -1.15% | 1,287,031 |
| Apr 20, 2026 | $9.61 | $9.62 | $9.52 | $9.59 | -0.62% | 2,132,852 |
| Apr 17, 2026 | $9.56 | $9.77 | $9.56 | $9.65 | +1.37% | 3,865,291 |
| Apr 16, 2026 | $9.57 | $9.61 | $9.47 | $9.52 | -0.10% | 1,598,966 |
| Apr 15, 2026 | $9.65 | $9.68 | $9.50 | $9.53 | -1.65% | 2,588,649 |
| Apr 14, 2026 | $9.63 | $9.73 | $9.59 | $9.69 | +1.89% | 2,255,362 |
| Apr 13, 2026 | $9.40 | $9.55 | $9.34 | $9.51 | +1.17% | 2,216,107 |
| Apr 10, 2026 | $9.49 | $9.54 | $9.32 | $9.40 | -0.21% | 2,633,889 |
| Apr 9, 2026 | $9.25 | $9.50 | $9.25 | $9.42 | +1.95% | 3,176,244 |
| Apr 8, 2026 | $9.26 | $9.34 | $9.18 | $9.24 | +2.44% | 5,716,529 |
| Apr 7, 2026 | $9.14 | $9.17 | $8.95 | $9.02 | -6.53% | 11,851,280 |
| Apr 6, 2026 | $9.87 | $9.91 | $9.59 | $9.65 | -2.03% | 3,523,688 |
| Apr 2, 2026 | $9.80 | $9.93 | $9.77 | $9.85 | -2.38% | 3,749,273 |
| Apr 1, 2026 | $10.08 | $10.15 | $10.02 | $10.09 | +0.80% | 2,881,451 |
| Mar 31, 2026 | $9.74 | $10.04 | $9.70 | $10.01 | +4.16% | 4,537,379 |
| Mar 30, 2026 | $9.68 | $9.72 | $9.55 | $9.61 | 0.00% | 2,098,373 |
| Mar 27, 2026 | $9.69 | $9.75 | $9.60 | $9.61 | -0.10% | 3,493,468 |
| Mar 26, 2026 | $9.73 | $9.86 | $9.61 | $9.62 | -2.04% | 2,774,295 |
| Mar 25, 2026 | $9.83 | $9.93 | $9.75 | $9.82 | +1.45% | 3,531,618 |
| Mar 24, 2026 | $9.63 | $9.77 | $9.53 | $9.68 | -1.12% | 3,930,410 |
| Mar 23, 2026 | $9.60 | $9.90 | $9.56 | $9.79 | +4.04% | 4,059,669 |
| Mar 20, 2026 | $9.58 | $9.63 | $9.32 | $9.41 | -3.29% | 6,347,923 |
| Mar 19, 2026 | $9.80 | $9.89 | $9.70 | $9.73 | -2.89% | 8,324,226 |
| Mar 18, 2026 | $10.14 | $10.24 | $10.01 | $10.02 | -0.99% | 5,275,817 |
| Mar 17, 2026 | $10.27 | $10.37 | $10.11 | $10.12 | -0.20% | 4,664,502 |
| Mar 16, 2026 | $10.15 | $10.23 | $10.02 | $10.14 | +1.30% | 4,276,765 |
| Mar 13, 2026 | $10.23 | $10.27 | $9.99 | $10.01 | -1.38% | 3,892,346 |
| Mar 12, 2026 | $10.49 | $10.49 | $10.12 | $10.15 | -4.25% | 3,116,801 |
| Mar 11, 2026 | $10.65 | $10.69 | $10.56 | $10.60 | -0.93% | 1,904,935 |
| Mar 10, 2026 | $10.63 | $10.88 | $10.54 | $10.70 | +0.28% | 5,279,953 |
| Mar 9, 2026 | $10.39 | $10.67 | $10.28 | $10.67 | +2.60% | 6,141,091 |
| Mar 6, 2026 | $10.49 | $10.51 | $10.31 | $10.40 | -1.23% | 6,602,786 |
| Mar 5, 2026 | $10.77 | $10.82 | $10.48 | $10.53 | -2.05% | 3,507,076 |
| Mar 4, 2026 | $10.75 | $10.81 | $10.66 | $10.75 | -0.92% | 4,335,500 |
| Mar 3, 2026 | $10.80 | $10.90 | $10.57 | $10.85 | -2.95% | 3,400,216 |
| Mar 2, 2026 | $11.16 | $11.26 | $11.07 | $11.18 | -1.32% | 2,854,871 |
| Feb 27, 2026 | $11.37 | $11.44 | $11.24 | $11.33 | -1.13% | 2,933,315 |
| Feb 26, 2026 | $11.52 | $11.54 | $11.29 | $11.46 | +0.17% | 3,897,798 |
| Feb 25, 2026 | $11.43 | $11.54 | $11.36 | $11.44 | +0.97% | 11,056,620 |
| Feb 24, 2026 | $11.32 | $11.43 | $11.31 | $11.33 | +3.00% | 3,747,313 |
| Feb 23, 2026 | $10.93 | $11.07 | $10.92 | $11.00 | +0.09% | 3,784,578 |
| Feb 20, 2026 | $10.84 | $11.00 | $10.81 | $10.99 | +0.46% | 2,113,850 |
| Feb 19, 2026 | $11.01 | $11.04 | $10.93 | $10.94 | +0.55% | 1,565,259 |
| Feb 18, 2026 | $11.00 | $11.18 | $10.85 | $10.88 | -0.82% | 3,552,180 |
| Feb 17, 2026 | $11.20 | $11.20 | $10.96 | $10.97 | -1.88% | 1,450,609 |
| Feb 13, 2026 | $11.19 | $11.26 | $10.89 | $11.18 | -0.45% | 2,905,008 |
| Feb 12, 2026 | $11.11 | $11.25 | $11.00 | $11.23 | +0.45% | 3,685,939 |
| Feb 11, 2026 | $10.69 | $11.22 | $10.59 | $11.18 | +13.50% | 9,024,891 |
| Feb 10, 2026 | $9.92 | $10.04 | $9.82 | $9.85 | 0.00% | 3,880,313 |
| Feb 9, 2026 | $9.79 | $9.89 | $9.74 | $9.85 | +1.76% | 2,345,490 |
| Feb 6, 2026 | $9.67 | $9.72 | $9.59 | $9.68 | +1.04% | 1,810,437 |
| Feb 5, 2026 | $9.68 | $9.72 | $9.55 | $9.58 | +1.38% | 3,388,934 |
| Feb 4, 2026 | $9.37 | $9.49 | $9.34 | $9.45 | +0.43% | 4,218,951 |
| Feb 3, 2026 | $9.36 | $9.51 | $9.29 | $9.41 | +0.97% | 3,234,695 |
| Feb 2, 2026 | $9.32 | $9.41 | $9.21 | $9.32 | -0.53% | 2,098,276 |
| Jan 30, 2026 | $9.42 | $9.66 | $9.30 | $9.37 | -1.68% | 3,915,562 |
| Jan 29, 2026 | $9.78 | $9.80 | $9.48 | $9.53 | -3.64% | 3,376,607 |
| Jan 28, 2026 | $9.88 | $9.98 | $9.79 | $9.89 | +0.61% | 2,123,613 |
| Jan 27, 2026 | $9.94 | $9.98 | $9.77 | $9.83 | +0.41% | 1,815,197 |
| Jan 26, 2026 | $9.89 | $9.93 | $9.76 | $9.79 | -0.61% | 2,616,567 |
| Jan 23, 2026 | $9.69 | $9.93 | $9.65 | $9.85 | -0.10% | 2,493,231 |
| Jan 22, 2026 | $9.87 | $10.07 | $9.81 | $9.86 | +1.13% | 2,597,565 |
| Jan 21, 2026 | $9.64 | $9.82 | $9.63 | $9.75 | +1.99% | 2,819,706 |
| Jan 20, 2026 | $9.51 | $9.64 | $9.47 | $9.56 | -0.83% | 1,427,114 |
| Jan 16, 2026 | $9.68 | $9.68 | $9.47 | $9.64 | -1.03% | 2,388,446 |
| Jan 15, 2026 | $9.65 | $9.81 | $9.61 | $9.74 | +0.83% | 1,879,292 |
| Jan 14, 2026 | $9.66 | $9.72 | $9.58 | $9.66 | +0.52% | 2,070,114 |
| Jan 13, 2026 | $9.58 | $9.62 | $9.52 | $9.61 | -0.52% | 1,691,422 |
| Jan 12, 2026 | $9.60 | $9.73 | $9.60 | $9.66 | +1.15% | 1,638,575 |
| Jan 9, 2026 | $9.37 | $9.57 | $9.37 | $9.55 | +3.02% | 2,044,981 |
| Jan 8, 2026 | $9.13 | $9.27 | $9.12 | $9.27 | -0.43% | 1,875,772 |
| Jan 7, 2026 | $9.31 | $9.40 | $9.26 | $9.31 | 0.00% | 2,091,776 |
| Jan 6, 2026 | $9.45 | $9.49 | $9.30 | $9.31 | -0.43% | 1,746,413 |
| Jan 5, 2026 | $9.57 | $9.61 | $9.35 | $9.35 | -1.79% | 1,868,955 |
| Jan 2, 2026 | $9.46 | $9.59 | $9.42 | $9.52 | +1.93% | 1,809,368 |
| Dec 31, 2025 | $9.32 | $9.36 | $9.31 | $9.34 | -0.11% | 586,986 |
| Dec 30, 2025 | $9.34 | $9.40 | $9.32 | $9.35 | +0.97% | 2,281,580 |
| Dec 29, 2025 | $9.26 | $9.29 | $9.23 | $9.26 | -0.64% | 771,178 |
| Dec 26, 2025 | $9.33 | $9.38 | $9.29 | $9.32 | +0.54% | 1,404,185 |
| Dec 24, 2025 | $9.28 | $9.33 | $9.23 | $9.27 | -0.32% | 613,615 |
| Dec 23, 2025 | $9.24 | $9.32 | $9.03 | $9.30 | +1.20% | 4,676,993 |
| Dec 22, 2025 | $9.23 | $9.36 | $9.14 | $9.19 | -2.96% | 3,602,297 |
| Dec 19, 2025 | $9.62 | $9.73 | $9.45 | $9.47 | -0.73% | 4,006,910 |
| Dec 18, 2025 | $9.18 | $9.60 | $9.18 | $9.54 | +6.12% | 4,586,300 |
| Dec 17, 2025 | $8.93 | $9.02 | $8.91 | $8.99 | +0.78% | 2,525,496 |
| Dec 16, 2025 | $8.95 | $9.02 | $8.90 | $8.92 | -1.00% | 2,151,423 |
| Dec 15, 2025 | $9.00 | $9.02 | $8.87 | $9.01 | -0.11% | 2,654,576 |
| Dec 12, 2025 | $9.17 | $9.20 | $8.97 | $9.02 | -1.20% | 2,473,575 |
| Dec 11, 2025 | $9.28 | $9.28 | $9.04 | $9.13 | -3.28% | 3,797,116 |
| Dec 10, 2025 | $9.20 | $9.45 | $9.20 | $9.44 | +1.83% | 1,969,868 |
| Dec 9, 2025 | $9.34 | $9.53 | $9.25 | $9.27 | +0.32% | 2,632,399 |
| Dec 8, 2025 | $9.27 | $9.34 | $9.22 | $9.24 | 0.00% | 5,530,061 |
| Dec 5, 2025 | $9.36 | $9.42 | $9.20 | $9.24 | -0.54% | 3,837,563 |
| Dec 4, 2025 | $9.28 | $9.38 | $9.28 | $9.29 | +0.76% | 1,584,186 |
| Dec 3, 2025 | $9.13 | $9.24 | $9.12 | $9.22 | +1.88% | 1,328,817 |
| Dec 2, 2025 | $9.00 | $9.08 | $8.97 | $9.05 | +1.91% | 1,269,554 |
| Dec 1, 2025 | $8.91 | $8.96 | $8.86 | $8.88 | -0.78% | 1,519,411 |
| Nov 28, 2025 | $8.96 | $9.02 | $8.94 | $8.95 | -0.11% | 2,297,491 |
| Nov 26, 2025 | $9.00 | $9.06 | $8.95 | $8.96 | +1.01% | 1,966,667 |
| Nov 25, 2025 | $8.86 | $8.91 | $8.78 | $8.87 | -0.34% | 1,608,001 |
| Nov 24, 2025 | $8.93 | $8.97 | $8.87 | $8.90 | -0.56% | 1,822,086 |
| Nov 21, 2025 | $8.98 | $9.01 | $8.87 | $8.95 | -0.44% | 2,921,301 |
| Nov 20, 2025 | $9.09 | $9.16 | $8.98 | $8.99 | -1.10% | 2,151,904 |
| Nov 19, 2025 | $9.13 | $9.19 | $9.06 | $9.09 | -0.66% | 1,536,512 |
| Nov 18, 2025 | $9.06 | $9.17 | $9.01 | $9.15 | +0.88% | 1,975,669 |
| Nov 17, 2025 | $8.96 | $9.09 | $8.96 | $9.07 | +1.80% | 2,355,575 |
| Nov 14, 2025 | $8.99 | $9.08 | $8.90 | $8.91 | -0.78% | 2,412,291 |
| Nov 13, 2025 | $9.10 | $9.16 | $8.93 | $8.98 | -1.10% | 2,956,923 |
| Nov 12, 2025 | $8.84 | $9.12 | $8.83 | $9.08 | +2.60% | 4,914,711 |
| Nov 11, 2025 | $8.86 | $8.91 | $8.81 | $8.85 | +1.14% | 3,695,139 |
| Nov 10, 2025 | $8.99 | $9.00 | $8.73 | $8.75 | -1.80% | 5,498,352 |
| Nov 7, 2025 | $9.00 | $9.03 | $8.86 | $8.91 | -1.66% | 3,491,579 |
| Nov 6, 2025 | $9.13 | $9.18 | $9.01 | $9.06 | -0.88% | 3,083,944 |
| Nov 5, 2025 | $9.22 | $9.25 | $9.13 | $9.14 | +0.33% | 1,651,796 |
| Nov 4, 2025 | $9.12 | $9.24 | $9.09 | $9.11 | +0.66% | 2,141,891 |
| Nov 3, 2025 | $9.11 | $9.13 | $9.03 | $9.05 | +0.22% | 2,235,968 |
| Oct 31, 2025 | $9.09 | $9.10 | $8.97 | $9.03 | -0.44% | 2,103,036 |
| Oct 30, 2025 | $9.10 | $9.20 | $9.07 | $9.07 | -0.98% | 1,948,324 |
| Oct 29, 2025 | $9.28 | $9.28 | $9.12 | $9.16 | -0.87% | 1,338,492 |
| Oct 28, 2025 | $9.14 | $9.30 | $9.14 | $9.24 | +1.32% | 1,413,450 |
| Oct 27, 2025 | $9.19 | $9.23 | $9.09 | $9.12 | 0.00% | 780,189 |
| Oct 24, 2025 | $9.14 | $9.19 | $9.11 | $9.12 | +0.66% | 901,438 |
| Oct 23, 2025 | $9.01 | $9.07 | $8.95 | $9.06 | +1.12% | 1,754,963 |
| Oct 22, 2025 | $8.83 | $8.97 | $8.83 | $8.96 | +1.59% | 2,494,379 |
| Oct 21, 2025 | $8.85 | $8.90 | $8.79 | $8.82 | -0.79% | 1,090,942 |
| Oct 20, 2025 | $8.85 | $8.95 | $8.85 | $8.89 | – | 771,068 |
Seasonality
SUZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 2.5% | 1.0% | -3.2% | -2.1% | -0.5% | 1.6% | 3.6% | -0.2% | 1.0% | 4.2% | 4.9% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 0.3% | 20.9% | -11.7% | -11.4% | -7.8% | -5.1% | 9.8% | 2.3% | -1.7% | 7.8% | ||
| 2025 | 6.7% | -11.0% | -3.3% | -4.6% | -2.0% | 8.4% | -1.5% | 5.0% | -3.4% | -3.9% | -0.9% | 4.4% |
| 2024 | -8.5% | 9.1% | 12.6% | -12.1% | -16.8% | 9.8% | -7.1% | 2.1% | 2.7% | 2.7% | 0.8% | 1.0% |
| 2023 | -0.6% | -0.5% | -10.1% | -2.9% | 11.3% | 3.9% | 10.2% | -0.4% | 6.2% | -4.9% | 6.3% | 7.1% |
| 2022 | 4.9% | -4.5% | 8.7% | -13.1% | 11.8% | -15.1% | -1.4% | -8.1% | -4.0% | 24.7% | -1.2% | -5.8% |
| 2021 | 1.3% | 15.6% | -6.7% | 3.8% | -6.5% | 1.5% | -13.4% | 11.6% | -14.1% | -12.3% | 13.6% | 8.4% |
| 2020 | -6.4% | -7.9% | -19.0% | 4.9% | -1.8% | -4.5% | 18.5% | 14.0% | -10.5% | 6.0% | 20.4% | 7.2% |
| 2019 | 26.0% | 2.1% | -7.0% | -11.9% | -21.2% | 4.7% | -6.4% | -11.8% | 14.8% | 0.1% | 11.4% | 9.3% |
| 2018 | 12.0% | -2.0% | 51.1% | 17.3% | -2.8% | 1.4% | 3.1% | -1.3% | 0.8% | -14.5% | 5.0% | -6.6% |
| 2017 | -0.6% | 3.2% | -4.5% | -1.8% | 14.5% | -9.5% | 4.3% | 22.9% | 7.0% | 4.0% | -17.6% | 19.4% |