Suzano S.A. (SUZ) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -3.8%
- 3M
- -13.4%
- YTD
- -18.0%
- 1Y
- -16.1%
- 3Y
- -5.2%
- 5Y
- -7.7%
Loading 10-year price history...
SUZ Historical Performance
SUZ Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -23.8%
- 2009 annual price return
- +146.7%
- 2010 annual price return
- -4.5%
- 2011 annual price return
- -60.7%
- 2012 annual price return
- -9.1%
- 2013 annual price return
- +4.7%
- 2014 annual price return
- +5.8%
- 2015 annual price return
- +16.5%
- 2016 annual price return
- -7.7%
- 2017 annual price return
- +39.9%
- 2018 annual price return
- +51.4%
- 2019 annual price return
- -4.5%
- 2020 annual price return
- +10.1%
- 2021 annual price return
- -3.2%
- 2022 annual price return
- -12.2%
- 2023 annual price return
- +24.4%
- 2024 annual price return
- -9.2%
- 2025 annual price return
- -8.0%
- 2026 annual price return
- +19.0%
SUZ Stock Price Trajectory (2008–2026)
As of July 8, 2026, Suzano S.A. (SUZ) trades at $7.81, representing a -16.1% return over the past year. The stock has delivered a -21.5% total return over five years (-7.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $14.45 on February 22, 2021. From this peak, SUZ has corrected -46.0%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers IP (-24.0% 1Y), PKG (+15.5% 1Y), and CLW (-47.4% 1Y), SUZ has underperformed the peer group average. Compare SUZ vs IP →
SUZ Historical Price Data · from 2008
Rows 1–50 of 4,441| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 7.69 | 7.84 | 7.67 | 7.81 | 4.15M | +0.64% |
| 2026-06-30 | 7.57 | 7.76 | 7.55 | 7.76 | 4.28M | +1.17% |
| 2026-06-29 | 7.72 | 7.74 | 7.61 | 7.67 | 3.47M | -0.65% |
| 2026-06-26 | 7.93 | 7.94 | 7.69 | 7.72 | 242K | -4.69% |
| 2026-06-25 | 8.17 | 8.21 | 8.05 | 8.10 | 2.16M | -0.12% |
| 2026-06-24 | 8.04 | 8.12 | 7.95 | 8.11 | 2.49M | +0.87% |
| 2026-06-23 | 8.06 | 8.08 | 7.99 | 8.04 | 2.70M | -2.07% |
| 2026-06-22 | 8.35 | 8.36 | 8.20 | 8.21 | 2.78M | -2.15% |
| 2026-06-18 | 8.22 | 8.50 | 8.21 | 8.39 | 4.25M | +1.33% |
| 2026-06-17 | 8.55 | 8.60 | 8.25 | 8.28 | 2.97M | -1.66% |
| 2026-06-16 | 8.39 | 8.47 | 8.38 | 8.42 | 1.47M | -0.36% |
| 2026-06-15 | 8.43 | 8.54 | 8.41 | 8.45 | 1.06M | +2.67% |
| 2026-06-12 | 8.17 | 8.28 | 8.09 | 8.23 | 2.74M | +0.98% |
| 2026-06-11 | 7.97 | 8.16 | 7.92 | 8.15 | 3.12M | +1.62% |
| 2026-06-10 | 8.09 | 8.13 | 7.97 | 8.02 | 2.62M | -1.60% |
| 2026-06-09 | 8.21 | 8.21 | 8.10 | 8.15 | 2.72M | +0.37% |
| 2026-06-08 | 8.05 | 8.15 | 8.04 | 8.12 | 5.63M | -0.73% |
| 2026-06-05 | 8.15 | 8.23 | 8.10 | 8.18 | 3.87M | +1.87% |
| 2026-06-04 | 8.13 | 8.17 | 8.02 | 8.03 | 2.16M | -0.12% |
| 2026-06-03 | 8.04 | 8.13 | 8.00 | 8.04 | 3.52M | -0.25% |
| 2026-06-02 | 8.11 | 8.13 | 8.00 | 8.06 | 4.10M | -0.74% |
| 2026-06-01 | 8.19 | 8.24 | 8.06 | 8.12 | 4.26M | -0.73% |
| 2026-05-29 | 8.16 | 8.26 | 8.11 | 8.18 | 3.45M | -0.97% |
| 2026-05-28 | 8.33 | 8.36 | 8.22 | 8.26 | 3.49M | -1.20% |
| 2026-05-27 | 8.39 | 8.49 | 8.30 | 8.36 | 3.74M | +0.36% |
| 2026-05-26 | 8.26 | 8.34 | 8.19 | 8.33 | 3.73M | +0.24% |
| 2026-05-22 | 8.34 | 8.38 | 8.23 | 8.31 | 93K | -1.66% |
| 2026-05-21 | 8.34 | 8.54 | 8.29 | 8.45 | 4.30M | 0.00% |
| 2026-05-20 | 8.24 | 8.51 | 8.21 | 8.45 | 2.53M | +3.81% |
| 2026-05-19 | 8.23 | 8.29 | 8.11 | 8.14 | 2.31M | -2.75% |
| 2026-05-18 | 8.24 | 8.46 | 8.19 | 8.37 | 4.17M | +1.95% |
| 2026-05-15 | 8.41 | 8.43 | 8.21 | 8.21 | 1.71M | -3.86% |
| 2026-05-14 | 8.65 | 8.70 | 8.52 | 8.54 | 1.02M | -0.35% |
| 2026-05-13 | 8.68 | 8.70 | 8.47 | 8.57 | 2.78M | -2.06% |
| 2026-05-12 | 8.80 | 8.84 | 8.69 | 8.75 | 2.07M | +0.11% |
| 2026-05-11 | 8.92 | 8.94 | 8.74 | 8.74 | 2.36M | -1.47% |
| 2026-05-08 | 8.86 | 8.89 | 8.79 | 8.87 | 2.65M | +1.20% |
| 2026-05-07 | 8.80 | 8.84 | 8.73 | 8.77 | 2.74M | +0.29% |
| 2026-05-06 | 8.65 | 8.76 | 8.61 | 8.74 | 2.76M | +1.63% |
| 2026-05-05 | 8.62 | 8.83 | 8.59 | 8.60 | 3.36M | +0.58% |
| 2026-05-04 | 8.78 | 8.84 | 8.52 | 8.55 | 4.53M | -1.84% |
| 2026-05-01 | 8.89 | 8.90 | 8.69 | 8.71 | 2.17M | -1.80% |
| 2026-04-30 | 8.85 | 8.94 | 8.73 | 8.87 | 5.07M | -0.67% |
| 2026-04-29 | 9.07 | 9.10 | 8.91 | 8.93 | 2.03M | -1.54% |
| 2026-04-28 | 9.08 | 9.09 | 8.95 | 9.07 | 1.77M | -0.33% |
| 2026-04-27 | 9.13 | 9.20 | 9.09 | 9.10 | 2.03M | 0.00% |
| 2026-04-24 | 9.20 | 9.22 | 9.06 | 9.10 | 2.73M | -2.67% |
| 2026-04-23 | 9.51 | 9.51 | 9.30 | 9.35 | 2.82M | -1.99% |
| 2026-04-22 | 9.70 | 9.70 | 9.51 | 9.54 | 1.55M | +0.63% |
| 2026-04-21 | 9.60 | 9.65 | 9.47 | 9.48 | 1.21M | -1.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SUZ — Frequently Asked Questions
Quick answers to the most common questions about buying SUZ stock.
How has SUZ stock performed recently?
SUZ declined -16.1% over the past year, below its 5-year annualized CAGR of -7.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SUZ's all-time high price?
Suzano S.A. reached $14.45 on 2021-02-22. The 52-week high is $11.54. Current 1-year return of -16.1% places the stock further from historical peaks.
Where can I download SUZ historical price data?
This page provides SUZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.