Suzano S.A. (SUZ) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -7.0%
- 3M
- +7.9%
- YTD
- -10.7%
- 1Y
- -9.8%
- 3Y
- -7.3%
- 5Y
- -2.0%
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
- -10.5%
SUZ Stock Price Trajectory (2008–2026)
As of October 3, 2026, Suzano S.A. (SUZ) trades at $8.50, representing a -9.8% return over the past year. The stock has delivered a +4.7% total return over five years (-2.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $14.45 on February 22, 2021. From this peak, SUZ has corrected -41.2%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers IP (-31.5% 1Y), PKG (+6.0% 1Y), and CLW (-3.4% 1Y), SUZ has underperformed the peer group average. Compare SUZ vs IP →
SUZ Historical Price Data · from 2008
Rows 1–50 of 4,505| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 8.33 | 8.54 | 8.33 | 8.50 | 1.93M | +2.41% |
| 2026-10-01 | 8.49 | 8.51 | 8.23 | 8.30 | 2.81M | -3.15% |
| 2026-09-30 | 8.59 | 8.66 | 8.55 | 8.57 | 2.39M | +0.59% |
| 2026-09-29 | 8.46 | 8.54 | 8.43 | 8.52 | 1.45M | -0.58% |
| 2026-09-28 | 8.56 | 8.65 | 8.53 | 8.57 | 2.04M | -1.38% |
| 2026-09-25 | 8.81 | 8.84 | 8.68 | 8.69 | 3.18M | -1.03% |
| 2026-09-24 | 9.13 | 9.13 | 8.77 | 8.78 | 2.32M | -4.67% |
| 2026-09-23 | 9.49 | 9.50 | 9.20 | 9.21 | 2.39M | -3.56% |
| 2026-09-22 | 9.30 | 9.56 | 9.27 | 9.55 | 4.34M | +3.24% |
| 2026-09-21 | 9.29 | 9.34 | 9.24 | 9.25 | 1.42M | -0.43% |
| 2026-09-18 | 9.21 | 9.33 | 9.11 | 9.29 | 2.64M | +0.32% |
| 2026-09-17 | 9.13 | 9.28 | 9.06 | 9.26 | 1.99M | +1.76% |
| 2026-09-16 | 9.23 | 9.29 | 9.05 | 9.10 | 2.04M | -1.41% |
| 2026-09-15 | 9.19 | 9.29 | 9.16 | 9.23 | 2.89M | +0.33% |
| 2026-09-14 | 9.21 | 9.26 | 9.14 | 9.20 | 1.75M | -1.71% |
| 2026-09-11 | 9.50 | 9.50 | 9.35 | 9.36 | 3.14M | -0.74% |
| 2026-09-10 | 9.23 | 9.45 | 9.22 | 9.43 | 4.28M | +1.73% |
| 2026-09-09 | 9.33 | 9.40 | 9.19 | 9.27 | 3.76M | +0.43% |
| 2026-09-08 | 9.29 | 9.34 | 9.13 | 9.23 | 2.49M | +0.65% |
| 2026-09-04 | 9.11 | 9.21 | 9.08 | 9.17 | 2.11M | +0.22% |
| 2026-09-03 | 9.18 | 9.24 | 9.03 | 9.15 | 2.22M | +0.11% |
| 2026-09-02 | 9.02 | 9.27 | 9.02 | 9.14 | 3.59M | +3.16% |
| 2026-09-01 | 8.83 | 8.96 | 8.79 | 8.86 | 2.11M | +1.61% |
| 2026-08-31 | 8.88 | 8.96 | 8.71 | 8.72 | 5.27M | -2.02% |
| 2026-08-28 | 9.05 | 9.05 | 8.87 | 8.90 | 2.94M | -0.67% |
| 2026-08-27 | 8.90 | 9.08 | 8.88 | 8.96 | 2.90M | +0.22% |
| 2026-08-26 | 9.02 | 9.03 | 8.92 | 8.94 | 2.52M | -1.00% |
| 2026-08-25 | 8.98 | 9.07 | 8.98 | 9.03 | 3.71M | -0.44% |
| 2026-08-24 | 9.00 | 9.17 | 8.97 | 9.07 | 8.19M | +3.30% |
| 2026-08-21 | 8.65 | 8.85 | 8.62 | 8.78 | 3.97M | +3.29% |
| 2026-08-20 | 8.29 | 8.64 | 8.29 | 8.50 | 6.69M | +1.92% |
| 2026-08-19 | 7.96 | 8.36 | 7.92 | 8.34 | 4.82M | +5.17% |
| 2026-08-18 | 7.91 | 8.02 | 7.89 | 7.93 | 2.50M | +0.89% |
| 2026-08-17 | 8.11 | 8.11 | 7.81 | 7.86 | 3.78M | -3.08% |
| 2026-08-14 | 8.16 | 8.19 | 7.94 | 8.11 | 2.90M | +1.50% |
| 2026-08-13 | 8.11 | 8.11 | 7.86 | 7.99 | 4.63M | -0.37% |
| 2026-08-12 | 7.87 | 8.07 | 7.83 | 8.02 | 5.54M | +2.30% |
| 2026-08-11 | 8.10 | 8.11 | 7.76 | 7.84 | 4.24M | -3.45% |
| 2026-08-10 | 8.20 | 8.25 | 8.11 | 8.12 | 3.05M | -1.22% |
| 2026-08-07 | 8.31 | 8.31 | 8.11 | 8.22 | 1.88M | -0.36% |
| 2026-08-06 | 8.40 | 8.40 | 8.24 | 8.25 | 2.75M | -1.20% |
| 2026-08-05 | 8.43 | 8.45 | 8.35 | 8.35 | 2.33M | 0.00% |
| 2026-08-04 | 8.51 | 8.52 | 8.29 | 8.35 | 2.62M | -2.11% |
| 2026-08-03 | 8.58 | 8.63 | 8.49 | 8.53 | 3.36M | +0.12% |
| 2026-07-31 | 8.45 | 8.58 | 8.31 | 8.52 | 2.45M | +0.95% |
| 2026-07-30 | 8.41 | 8.48 | 8.33 | 8.44 | 2.14M | +1.69% |
| 2026-07-29 | 8.47 | 8.49 | 8.29 | 8.30 | 2.01M | -1.31% |
| 2026-07-28 | 8.33 | 8.53 | 8.32 | 8.41 | 3.33M | +2.31% |
| 2026-07-27 | 8.27 | 8.28 | 8.14 | 8.22 | 2.73M | -0.84% |
| 2026-07-24 | 8.25 | 8.38 | 8.21 | 8.29 | 2.77M | -0.60% |
SUZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -9.8% over the past year, below its 5-year annualized CAGR of -2.0%. 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 -9.8% 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.