Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzuki Motor Co. (OP: SZKMF )

11.99 UNCHANGED
Last Price Updated: 11:27 AM EDT, Jun 4, 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 (%)
May 14, 2013 27.68 27.68 27.68 27.68 0 +0.23(+0.84%)
May 10, 2013 27.45 27.45 27.45 27.45 0 +1.51(+5.82%)
May 09, 2013 25.94 25.94 25.94 25.94 100 +0.82(+3.26%)
May 02, 2013 25.12 25.12 25.12 35,500 -0.34(-1.34%)
Apr 30, 2013 25.46 25.46 25.46 0 +1.62(+6.80%)
Apr 29, 2013 23.84 23.84 23.84 23.84 1,900 +0.06(+0.25%)
Apr 26, 2013 24.03 23.82 23.78 23.78 594 -0.04(-0.17%)
Apr 25, 2013 23.82 23.82 23.82 23.82 2,200 +0.11(+0.46%)
Apr 10, 2013 23.71 23.71 23.71 23.71 0 +0.56(+2.42%)
Mar 28, 2013 23.15 23.15 23.15 0 +1.15(+5.23%)
Mar 27, 2013 22.00 22.00 22.00 22.00 400 -0.55(-2.44%)
Mar 20, 2013 22.55 22.55 22.55 4,000 -0.44(-1.91%)
Mar 19, 2013 22.99 22.99 22.99 22.99 100 -0.16(-0.69%)
Mar 18, 2013 22.64 23.20 22.59 23.15 10,800 -0.79(-3.30%)
Mar 07, 2013 23.94 23.94 23.94 0 +0.44(+1.87%)
Mar 06, 2013 23.50 23.50 23.50 23.50 1,739 -0.80(-3.29%)
Feb 27, 2013 24.30 24.30 24.30 0 +0.16(+0.66%)
Feb 26, 2013 24.10 24.14 24.10 24.14 3,397 +0.04(+0.17%)
Feb 25, 2013 24.10 24.10 24.10 24.10 100 +0.08(+0.33%)
Feb 22, 2013 23.80 24.40 23.80 24.02 3,821 -0.65(-2.63%)
Feb 13, 2013 24.67 24.67 24.67 24.67 0 +0.12(+0.49%)
Feb 12, 2013 24.55 24.55 24.55 24.55 200 -1.15(-4.47%)
Feb 06, 2013 25.70 25.70 25.70 0 -0.35(-1.34%)
Jan 29, 2013 26.05 26.05 26.05 0 +0.55(+2.16%)
Jan 28, 2013 25.50 25.50 25.50 25.50 200 -0.65(-2.49%)
Jan 22, 2013 26.15 26.15 26.15 0 -0.30(-1.13%)
Jan 16, 2013 26.45 26.45 26.45 0 +2.30(+9.52%)
Dec 17, 2012 24.15 24.15 24.15 24.15 0 +0.35(+1.47%)
Dec 12, 2012 23.80 23.80 23.80 0 +0.11(+0.46%)
Dec 04, 2012 23.69 23.69 23.69 0 +0.33(+1.42%)
Nov 27, 2012 23.36 23.36 23.36 23.36 0 +1.06(+4.75%)
Nov 15, 2012 22.30 22.30 22.30 0 +0.40(+1.83%)
Nov 14, 2012 21.90 21.90 21.90 21.90 1,400 -0.42(-1.88%)
Nov 13, 2012 22.32 22.32 22.32 22.32 1,000 -0.69(-3.00%)
Nov 12, 2012 23.01 23.01 23.01 23.01 500 +0.68(+3.05%)
Oct 24, 2012 22.33 22.33 22.33 22.33 0 +0.68(+3.14%)
Oct 19, 2012 21.65 21.65 21.65 0 +0.23(+1.07%)
Oct 18, 2012 21.42 21.42 21.42 21.42 1,000 +2.92(+15.78%)
Sep 24, 2012 18.50 18.50 18.50 0 -0.65(-3.39%)
Sep 19, 2012 19.15 19.15 19.15 0 +0.90(+4.93%)
Sep 12, 2012 18.25 18.25 18.25 1,400 -0.50(-2.67%)
Aug 31, 2012 18.75 18.75 18.75 0 -0.50(-2.60%)
Aug 30, 2012 19.25 19.25 19.25 19.25 100 +0.15(+0.79%)
Aug 24, 2012 19.10 19.10 19.10 0 -0.30(-1.55%)
Aug 23, 2012 19.00 19.40 19.00 19.40 400 -0.45(-2.27%)
Aug 22, 2012 19.85 19.85 19.85 19.85 300 +0.20(+1.02%)
Aug 16, 2012 19.65 19.65 19.65 0 +0.31(+1.60%)
Aug 11, 2012 19.34 19.34 19.34 0 +0.00(+0.00%)
Aug 10, 2012 19.34 19.34 19.34 19.34 300 +1.14(+6.26%)
Aug 01, 2012 18.20 18.20 18.20 0 -0.05(-0.27%)
Jul 30, 2012 18.25 18.25 18.25 0 +1.00(+5.80%)
Jul 24, 2012 17.25 17.25 17.25 0 -0.40(-2.27%)
Jul 23, 2012 17.65 17.65 17.65 17.65 100 -0.75(-4.08%)
Jul 19, 2012 18.40 18.40 18.40 0 -1.20(-6.12%)
Jul 12, 2012 19.60 19.60 19.60 0 -0.08(-0.41%)
Jul 09, 2012 19.68 19.68 19.68 19.68 0 -0.58(-2.86%)
Jul 02, 2012 20.26 20.26 20.26 0 +1.01(+5.25%)
Jun 28, 2012 19.25 19.25 19.25 0 -0.45(-2.28%)
Jun 27, 2012 19.70 19.70 19.70 19.70 130 -0.70(-3.43%)
Jun 21, 2012 20.40 20.40 20.40 0 +0.08(+0.39%)
Jun 20, 2012 20.32 20.32 20.32 20.32 100 -0.18(-0.88%)
Jun 12, 2012 20.50 20.50 20.50 20.50 0 +0.50(+2.50%)
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.