Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Suzano Papel E Celul ADR (NY: SUZ )

9.960 +0.480 (+5.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2024 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 (%)
Sep 26, 2024 9.690 10.01 9.690 9.960 2,177,921 +0.48(+5.06%)
Sep 25, 2024 9.680 9.680 9.480 9.480 715,357 -0.24(-2.47%)
Sep 24, 2024 9.560 9.775 9.560 9.720 1,693,644 +0.37(+3.96%)
Sep 23, 2024 9.350 9.360 9.220 9.350 2,877,634 -0.09(-0.95%)
Sep 20, 2024 9.560 9.600 9.420 9.440 1,052,423 -0.24(-2.48%)
Sep 19, 2024 9.720 9.735 9.655 9.680 572,121 +0.03(+0.31%)
Sep 18, 2024 9.760 9.820 9.605 9.650 672,759 -0.05(-0.52%)
Sep 17, 2024 9.580 9.725 9.550 9.700 1,349,796 +0.08(+0.83%)
Sep 16, 2024 9.780 9.840 9.580 9.620 1,419,516 -0.15(-1.54%)
Sep 13, 2024 9.810 9.875 9.745 9.770 907,147 +0.10(+1.03%)
Sep 12, 2024 9.690 9.750 9.565 9.670 2,227,020 -0.12(-1.23%)
Sep 11, 2024 9.730 9.815 9.655 9.790 1,729,852 +0.04(+0.41%)
Sep 10, 2024 9.820 9.910 9.695 9.750 1,213,150 +0.05(+0.52%)
Sep 09, 2024 9.700 9.760 9.670 9.700 432,050 -0.03(-0.31%)
Sep 06, 2024 9.910 9.930 9.695 9.730 825,191 -0.16(-1.62%)
Sep 05, 2024 9.870 9.920 9.760 9.890 758,844 +0.07(+0.71%)
Sep 04, 2024 9.710 9.915 9.710 9.820 1,464,794 +0.14(+1.45%)
Sep 03, 2024 9.830 9.850 9.605 9.680 1,197,242 -0.06(-0.62%)
Aug 30, 2024 9.810 9.845 9.685 9.740 2,642,052 -0.17(-1.72%)
Aug 29, 2024 10.00 10.03 9.825 9.910 1,867,755 -0.20(-1.98%)
Aug 28, 2024 10.08 10.20 10.06 10.11 561,612 +0.00(+0.00%)
Aug 27, 2024 10.01 10.16 9.990 10.11 951,023 +0.01(+0.10%)
Aug 26, 2024 10.23 10.27 10.06 10.10 1,511,465 -0.16(-1.56%)
Aug 23, 2024 10.12 10.32 10.05 10.26 1,471,784 +0.13(+1.28%)
Aug 22, 2024 10.23 10.29 10.06 10.13 3,323,427 -0.22(-2.13%)
Aug 21, 2024 10.37 10.42 10.29 10.35 2,242,697 +0.11(+1.07%)
Aug 20, 2024 10.10 10.28 10.10 10.24 2,153,759 +0.05(+0.49%)
Aug 19, 2024 10.09 10.28 10.08 10.19 917,217 +0.21(+2.10%)
Aug 16, 2024 9.960 10.00 9.830 9.980 985,112 +0.13(+1.32%)
Aug 15, 2024 10.04 10.05 9.752 9.850 1,370,088 -0.18(-1.79%)
Aug 14, 2024 10.02 10.12 10.01 10.03 3,444,289 +0.03(+0.30%)
Aug 13, 2024 10.00 10.04 9.950 10.00 966,153 +0.08(+0.81%)
Aug 12, 2024 9.940 9.960 9.855 9.920 1,004,215 -0.04(-0.40%)
Aug 09, 2024 9.940 10.04 9.835 9.960 4,583,189 +0.33(+3.43%)
Aug 08, 2024 9.310 9.750 9.290 9.630 6,198,584 +0.36(+3.88%)
Aug 07, 2024 9.370 9.445 9.250 9.270 2,789,689 +0.08(+0.87%)
Aug 06, 2024 9.190 9.345 9.155 9.190 2,458,495 -0.03(-0.33%)
Aug 05, 2024 9.010 9.310 8.990 9.220 2,626,667 -0.06(-0.65%)
Aug 02, 2024 9.410 9.410 9.255 9.280 2,016,362 -0.13(-1.38%)
Aug 01, 2024 9.580 9.740 9.380 9.410 1,706,963 -0.13(-1.36%)
Jul 31, 2024 9.500 9.620 9.335 9.540 1,954,970 +0.02(+0.21%)
Jul 30, 2024 9.280 9.560 9.250 9.520 678,628 +0.12(+1.28%)
Jul 29, 2024 9.210 9.465 9.150 9.400 1,595,931 +0.22(+2.40%)
Jul 26, 2024 9.290 9.300 9.150 9.180 933,266 -0.15(-1.61%)
Jul 25, 2024 9.560 9.570 9.290 9.330 1,213,334 -0.04(-0.43%)
Jul 24, 2024 9.440 9.495 9.360 9.370 801,140 -0.14(-1.47%)
Jul 23, 2024 9.590 9.620 9.480 9.510 691,362 -0.07(-0.73%)
Jul 22, 2024 9.680 9.690 9.505 9.580 892,303 -0.02(-0.21%)
Jul 19, 2024 9.740 9.750 9.555 9.600 587,712 -0.04(-0.41%)
Jul 18, 2024 9.820 9.865 9.630 9.640 734,846 -0.26(-2.63%)
Jul 17, 2024 9.950 10.03 9.855 9.900 847,429 -0.09(-0.90%)
Jul 16, 2024 10.13 10.19 9.945 9.990 679,077 +0.08(+0.81%)
Jul 15, 2024 9.780 10.06 9.700 9.910 2,228,176 +0.27(+2.80%)
Jul 12, 2024 9.650 9.675 9.585 9.640 1,837,986 -0.10(-1.03%)
Jul 11, 2024 9.720 9.840 9.675 9.740 1,185,302 +0.04(+0.41%)
Jul 10, 2024 9.750 9.760 9.610 9.700 1,727,516 -0.01(-0.10%)
Jul 09, 2024 9.840 9.840 9.680 9.710 3,602,159 -0.07(-0.72%)
Jul 08, 2024 9.970 9.970 9.730 9.780 2,396,514 -0.24(-2.40%)
Jul 05, 2024 10.18 10.28 10.01 10.02 2,234,309 -0.33(-3.19%)
Jul 03, 2024 10.32 10.35 10.14 10.35 1,828,347 +0.20(+1.97%)
Jul 02, 2024 10.21 10.30 10.04 10.15 1,284,010 -0.08(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.