Suzano S.A.
SUZNYSEBasic Materials● Active
$8.07
$-0.12(-1.41%)
Market Cap$10.0B
P/E Ratio—
52W High$11.535
52W Low$8
Suzano S.A.（SUZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
suz · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$12.98
Apr 2, 2024
-37.0% from here
5-Year Low5Y
$7.46
Apr 28, 2023
+9.7% from low
IPO Priceadj.
$5.22
Nov 4, 2008
+56.7% since IPO
1 Year Ago
$9.62
Jun 9, 2025
-15.0% in 1Y
5 Years Ago
$11.53
Jun 8, 2021
-29.1% in 5Y
10 Years Ago
$3.97
Jun 8, 2016
+106.0% in 10Y
Historical Price Data · SUZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.14 | $8.23 | $8.11 | $8.18 | $8.18 | 3.9M | +0.49% |
| Jun 4, 2026 | $8.10 | $8.17 | $8.02 | $8.03 | $8.03 | 2.2M | -0.86% |
| Jun 3, 2026 | $8.04 | $8.13 | $8.00 | $8.04 | $8.04 | 3.5M | +0.00% |
| Jun 2, 2026 | $8.11 | $8.13 | $8.00 | $8.06 | $8.06 | 4.1M | -0.62% |
| Jun 1, 2026 | $8.22 | $8.24 | $8.06 | $8.12 | $8.12 | 4.3M | -1.22% |
| May 29, 2026 | $8.16 | $8.26 | $8.11 | $8.18 | $8.18 | 5.0M | +0.25% |
| May 28, 2026 | $8.33 | $8.36 | $8.23 | $8.26 | $8.26 | 3.5M | -0.84% |
| May 27, 2026 | $8.39 | $8.49 | $8.30 | $8.36 | $8.36 | 3.7M | -0.36% |
| May 26, 2026 | $8.26 | $8.34 | $8.19 | $8.33 | $8.33 | 3.7M | +0.85% |
| May 22, 2026 | $8.34 | $8.38 | $8.24 | $8.31 | $8.31 | 3.7M | -0.36% |
| May 21, 2026 | $8.32 | $8.54 | $8.29 | $8.45 | $8.45 | 4.3M | +1.56% |
| May 20, 2026 | $8.24 | $8.51 | $8.21 | $8.45 | $8.45 | 2.5M | +2.55% |
| May 19, 2026 | $8.25 | $8.29 | $8.11 | $8.14 | $8.14 | 2.4M | -1.33% |
| May 18, 2026 | $8.24 | $8.47 | $8.19 | $8.37 | $8.37 | 4.2M | +1.58% |
| May 15, 2026 | $8.41 | $8.43 | $8.21 | $8.21 | $8.21 | 1.7M | -2.38% |
| May 14, 2026 | $8.65 | $8.70 | $8.52 | $8.54 | $8.54 | 1.0M | -1.27% |
| May 13, 2026 | $8.68 | $8.70 | $8.47 | $8.57 | $8.57 | 2.8M | -1.27% |
| May 12, 2026 | $8.75 | $8.84 | $8.69 | $8.75 | $8.75 | 2.1M | +0.00% |
| May 11, 2026 | $8.91 | $8.94 | $8.74 | $8.74 | $8.74 | 2.4M | -1.91% |
| May 8, 2026 | $8.86 | $8.89 | $8.80 | $8.87 | $8.87 | 2.7M | +0.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SUZ
Jan 1 → Dec 31 · 6 years2026-13.5%$9.46 → $8.18
-13.5%
2025-7.3%$10.08 → $9.34
-7.3%
2024-10.5%$11.31 → $10.12
-10.5%
2023+24.2%$9.15 → $11.36
+24.2%
2022-13.2%$10.64 → $9.24
-13.2%
2021-7.6%$11.69 → $10.80
-7.6%
Best Year2023 · +24.2%
Worst Year2026 · -13.5%
Positive Years1 / 6
Avg Annual Return-4.7%
6Y Total Return-30.0%
6Y CAGR~-5.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in SUZ?
If you invested $1,000 in SUZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,060
Total Return+106.0%
CAGR~+7.5% / yr
Profit+$1,060
Based on Jun 8, 2016 · $3.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Suzano S.A.（SUZ）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SUZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SUZ 历史股价FMP 日线复权 OHLCV