Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Suzano S.A. American Depositary Shares (each representing One Ordinary Share) (NY:SUZ)

9.730 -0.150 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 9.910 9.970 9.880 9.880 744,245 -0.04(-0.40%)
Aug 22, 2025 9.770 9.960 9.745 9.920 1,526,996 +0.34(+3.55%)
Aug 21, 2025 9.550 9.615 9.510 9.580 709,610 -0.01(-0.10%)
Aug 20, 2025 9.690 9.750 9.590 9.590 1,018,316 -0.02(-0.21%)
Aug 19, 2025 9.650 9.710 9.600 9.610 1,127,204 -0.12(-1.23%)
Aug 18, 2025 9.790 9.850 9.680 9.730 1,807,676 -0.21(-2.11%)
Aug 15, 2025 10.06 10.09 9.894 9.940 1,801,327 -0.05(-0.50%)
Aug 14, 2025 10.00 10.02 9.930 9.990 1,113,358 -0.01(-0.10%)
Aug 13, 2025 9.950 10.07 9.950 10.00 1,076,474 -0.03(-0.30%)
Aug 12, 2025 9.930 10.12 9.920 10.03 1,632,781 +0.10(+1.01%)
Aug 11, 2025 9.990 10.00 9.830 9.930 1,471,577 -0.18(-1.78%)
Aug 08, 2025 10.01 10.22 9.900 10.11 2,157,209 +0.09(+0.90%)
Aug 07, 2025 9.720 10.05 9.700 10.02 4,090,183 +0.65(+6.94%)
Aug 06, 2025 9.270 9.460 9.255 9.370 2,951,764 +0.14(+1.52%)
Aug 05, 2025 9.160 9.270 9.160 9.230 1,211,048 +0.06(+0.65%)
Aug 04, 2025 9.320 9.330 9.095 9.170 1,382,733 -0.14(-1.50%)
Aug 01, 2025 9.440 9.480 9.245 9.310 2,451,363 +0.04(+0.43%)
Jul 31, 2025 9.350 9.400 9.205 9.270 2,639,307 -0.13(-1.38%)
Jul 30, 2025 9.180 9.550 9.095 9.400 5,832,731 +0.06(+0.64%)
Jul 29, 2025 9.290 9.390 9.250 9.340 1,007,123 -0.01(-0.11%)
Jul 28, 2025 9.360 9.415 9.300 9.350 2,305,669 -0.12(-1.27%)
Jul 25, 2025 9.410 9.490 9.345 9.470 1,425,805 +0.11(+1.18%)
Jul 24, 2025 9.360 9.380 9.305 9.360 1,527,408 -0.03(-0.32%)
Jul 23, 2025 9.280 9.430 9.280 9.390 1,721,158 +0.19(+2.07%)
Jul 22, 2025 9.190 9.279 9.150 9.200 1,772,096 +0.05(+0.55%)
Jul 21, 2025 9.130 9.260 9.120 9.150 1,244,653 +0.09(+0.99%)
Jul 18, 2025 9.120 9.170 9.010 9.060 2,209,339 -0.02(-0.22%)
Jul 17, 2025 9.020 9.170 9.000 9.080 1,696,984 -0.01(-0.11%)
Jul 16, 2025 9.020 9.135 8.956 9.090 1,212,012 +0.03(+0.33%)
Jul 15, 2025 9.000 9.098 8.935 9.060 1,717,320 +0.13(+1.46%)
Jul 14, 2025 8.920 9.050 8.900 8.930 1,561,948 -0.05(-0.56%)
Jul 11, 2025 8.940 9.020 8.875 8.980 1,854,962 -0.01(-0.11%)
Jul 10, 2025 9.000 9.135 8.900 8.990 3,112,572 -0.09(-0.99%)
Jul 09, 2025 9.290 9.290 9.025 9.080 3,713,339 -0.23(-2.47%)
Jul 08, 2025 9.330 9.380 9.280 9.310 1,557,544 +0.00(+0.00%)
Jul 07, 2025 9.410 9.510 9.300 9.310 2,172,246 -0.26(-2.72%)
Jul 03, 2025 9.550 9.660 9.525 9.570 639,520 +0.04(+0.42%)
Jul 02, 2025 9.370 9.510 9.330 9.530 1,586,854 +0.22(+2.36%)
Jul 01, 2025 9.360 9.370 9.240 9.310 1,347,760 -0.10(-1.06%)
Jun 30, 2025 9.260 9.440 9.255 9.410 1,276,627 +0.11(+1.18%)
Jun 27, 2025 9.350 9.365 9.240 9.300 867,154 -0.08(-0.85%)
Jun 26, 2025 9.350 9.430 9.315 9.380 1,176,928 +0.11(+1.19%)
Jun 25, 2025 9.320 9.380 9.215 9.270 962,843 -0.14(-1.49%)
Jun 24, 2025 9.410 9.500 9.385 9.410 1,022,313 +0.04(+0.43%)
Jun 23, 2025 9.330 9.445 9.320 9.370 2,158,174 -0.04(-0.43%)
Jun 20, 2025 9.530 9.630 9.385 9.410 1,175,536 -0.16(-1.67%)
Jun 18, 2025 9.590 9.660 9.555 9.570 1,209,018 -0.02(-0.21%)
Jun 17, 2025 9.820 9.845 9.555 9.590 1,845,525 -0.27(-2.74%)
Jun 16, 2025 9.770 9.905 9.770 9.860 1,742,868 +0.10(+1.02%)
Jun 13, 2025 9.700 9.880 9.675 9.760 1,926,911 +0.19(+1.99%)
Jun 12, 2025 9.510 9.580 9.440 9.570 1,292,006 +0.01(+0.10%)
Jun 11, 2025 9.530 9.720 9.520 9.560 1,444,301 +0.00(+0.00%)
Jun 10, 2025 9.640 9.700 9.550 9.560 1,564,054 -0.06(-0.62%)
Jun 09, 2025 9.540 9.670 9.495 9.620 1,944,840 +0.06(+0.63%)
Jun 06, 2025 9.620 9.710 9.505 9.560 4,659,387 +0.10(+1.06%)
Jun 05, 2025 9.120 9.495 9.060 9.460 6,025,151 +0.65(+7.38%)
Jun 04, 2025 8.980 8.980 8.795 8.810 1,156,690 -0.12(-1.34%)
Jun 03, 2025 8.850 9.045 8.795 8.930 3,180,036 +0.15(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.