The highest closing price for Suzano Papel e Celulose SA ADR (SUZ) last month was $9.55, on September 22. It was down 2.9% for the month. The latest price is $9.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $8.59 | $8.67 | $8.55 | $8.57 | 2,394,939 |
September 29 2026 | $8.49 | $8.54 | $8.43 | $8.52 | 1,447,027 |
September 28 2026 | $8.56 | $8.66 | $8.53 | $8.57 | 2,040,189 |
September 25 2026 | $8.83 | $8.84 | $8.67 | $8.69 | 3,178,195 |
September 24 2026 | $9.13 | $9.13 | $8.77 | $8.78 | 2,321,610 |
September 23 2026 | $9.49 | $9.50 | $9.20 | $9.21 | 2,393,638 |
September 22 2026 | $9.29 | $9.56 | $9.27 | $9.55 | 4,337,465 |
September 21 2026 | $9.35 | $9.36 | $9.24 | $9.25 | 1,417,753 |
September 18 2026 | $9.21 | $9.33 | $9.11 | $9.29 | 2,637,977 |
September 17 2026 | $9.17 | $9.28 | $9.07 | $9.26 | 1,993,776 |
September 16 2026 | $9.23 | $9.29 | $9.06 | $9.10 | 2,045,153 |
September 15 2026 | $9.19 | $9.30 | $9.16 | $9.23 | 2,887,085 |
September 14 2026 | $9.21 | $9.26 | $9.14 | $9.20 | 1,750,093 |
September 11 2026 | $9.50 | $9.50 | $9.35 | $9.36 | 3,143,890 |
September 10 2026 | $9.22 | $9.45 | $9.22 | $9.43 | 4,284,171 |
September 09 2026 | $9.27 | $9.40 | $9.18 | $9.27 | 3,759,723 |
September 08 2026 | $9.28 | $9.34 | $9.14 | $9.23 | 2,486,370 |
September 04 2026 | $9.08 | $9.21 | $9.08 | $9.17 | 2,111,217 |
September 03 2026 | $9.18 | $9.24 | $9.03 | $9.15 | 2,221,945 |
September 02 2026 | $9.02 | $9.27 | $9.02 | $9.14 | 3,586,310 |
September 01 2026 | $8.83 | $8.96 | $8.79 | $8.86 | 2,113,661 |
Daily pricing data for Suzano Papel e Celulose SA ADR dates back to 2/27/1996, and may be incomplete.