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 29, 2020 35.32 35.32 34.57 35.11 2,500 +0.15(+0.43%)
May 28, 2020 32.89 32.89 34.96 30,388 +2.07(+6.29%)
May 26, 2020 32.89 32.89 32.89 0 +0.00(+0.00%)
May 22, 2020 32.89 32.89 32.89 26 +0.00(+0.00%)
May 21, 2020 32.89 32.89 32.89 25 +0.00(+0.00%)
May 18, 2020 32.89 32.89 32.89 0 +0.00(+0.00%)
May 14, 2020 32.89 32.89 32.89 0 +0.00(+0.00%)
May 13, 2020 33.18 33.18 32.89 300 -0.29(-0.88%)
May 12, 2020 33.18 33.18 33.18 33.18 100 +3.68(+12.47%)
May 11, 2020 29.50 29.50 29.50 41 +0.00(+0.00%)
May 08, 2020 29.50 29.50 29.50 42 +0.00(+0.00%)
May 07, 2020 29.50 29.50 29.50 29.50 1,000 -1.50(-4.84%)
May 06, 2020 31.00 31.00 31.00 45 +0.00(+0.00%)
May 04, 2020 31.00 31.00 31.00 0 +0.63(+2.07%)
May 01, 2020 30.37 30.37 30.37 30.37 500 +2.00(+7.04%)
Apr 30, 2020 28.37 28.37 28.37 118 +0.00(+0.00%)
Apr 29, 2020 28.37 28.37 28.37 56 +0.00(+0.00%)
Apr 28, 2020 28.37 28.37 28.37 21 +0.00(+0.00%)
Apr 24, 2020 28.37 28.37 28.37 0 +0.46(+1.65%)
Apr 23, 2020 27.91 27.91 27.91 114 +0.00(+0.00%)
Apr 22, 2020 27.91 27.91 27.91 34 +0.00(+0.00%)
Apr 21, 2020 27.91 27.91 27.91 27.91 328 -0.42(-1.48%)
Apr 15, 2020 28.33 28.33 28.33 0 -1.27(-4.29%)
Apr 14, 2020 25.86 25.86 29.60 658 +3.74(+14.44%)
Apr 13, 2020 25.86 25.86 25.86 163 +0.00(+0.00%)
Apr 09, 2020 25.86 25.86 25.86 470 +0.00(+0.00%)
Apr 08, 2020 25.86 25.86 25.86 25.86 1,008 +0.69(+2.76%)
Apr 07, 2020 25.17 25.17 25.17 25.17 819 +1.93(+8.30%)
Apr 06, 2020 23.24 23.24 23.24 23.24 800 +0.11(+0.49%)
Apr 03, 2020 23.99 23.99 23.13 226 -0.86(-3.60%)
Apr 01, 2020 23.99 23.99 23.99 0 +0.16(+0.67%)
Mar 31, 2020 25.86 25.86 23.83 565 -2.03(-7.85%)
Mar 30, 2020 25.86 25.86 25.86 25.86 155 +2.07(+8.71%)
Mar 27, 2020 23.79 23.79 23.79 21 +0.00(+0.00%)
Mar 25, 2020 23.79 23.79 23.79 0 +0.00(+0.00%)
Mar 24, 2020 22.82 22.82 23.79 1,133 +0.97(+4.26%)
Mar 23, 2020 24.25 24.25 22.82 608 -1.43(-5.91%)
Mar 20, 2020 21.05 24.25 20.85 24.25 700 +0.67(+2.84%)
Mar 19, 2020 23.58 23.58 23.58 23.58 825 -3.60(-13.23%)
Mar 18, 2020 27.18 27.18 27.18 658 +0.00(+0.00%)
Mar 17, 2020 27.18 27.18 27.18 113 +0.00(+0.00%)
Mar 16, 2020 27.18 27.18 27.18 27.18 190 -2.08(-7.12%)
Mar 13, 2020 29.26 29.26 29.26 29.26 2,200 -4.89(-14.32%)
Mar 12, 2020 34.15 34.15 34.15 77 +0.00(+0.00%)
Mar 11, 2020 34.15 34.15 34.15 34.15 108 -2.15(-5.92%)
Mar 10, 2020 39.63 39.63 36.30 221 -3.33(-8.40%)
Mar 05, 2020 39.63 39.63 39.63 0 +0.00(+0.00%)
Mar 04, 2020 39.63 39.63 39.63 39.63 250 -0.29(-0.72%)
Feb 28, 2020 39.92 39.92 39.92 0 -2.10(-4.99%)
Feb 25, 2020 42.02 42.02 42.02 0 -1.33(-3.06%)
Feb 21, 2020 43.34 43.34 43.34 0 +0.64(+1.50%)
Feb 20, 2020 42.70 42.70 42.70 42.70 390 -3.55(-7.68%)
Feb 12, 2020 46.25 46.25 46.25 0 +0.00(+0.00%)
Feb 11, 2020 46.25 46.25 46.25 47 +0.00(+0.00%)
Feb 07, 2020 46.25 46.25 46.25 0 +0.00(+0.00%)
Feb 06, 2020 46.25 46.25 46.25 46.25 500 -0.09(-0.19%)
Feb 04, 2020 46.34 46.34 46.34 0 +0.82(+1.80%)
Jan 31, 2020 45.52 45.52 45.52 0 +0.72(+1.61%)
Jan 28, 2020 44.80 44.80 44.80 0 -0.22(-0.50%)
Jan 24, 2020 45.02 45.02 45.02 0 +0.00(+0.00%)
Jan 22, 2020 45.02 45.02 45.02 0 +0.00(+0.00%)
Jan 21, 2020 45.02 45.02 45.02 45.02 124 -0.67(-1.47%)
Jan 17, 2020 44.27 44.27 45.69 232 +1.42(+3.21%)
Jan 16, 2020 44.27 44.27 44.27 44.27 100 +1.26(+2.93%)
Jan 15, 2020 43.01 43.01 43.01 43.01 70,008 +1.43(+3.44%)
Jan 14, 2020 41.58 41.58 41.58 46 +0.00(+0.00%)
Jan 13, 2020 41.58 41.58 41.58 6 +0.00(+0.00%)
Jan 10, 2020 41.58 41.58 41.58 24 +0.00(+0.00%)
Jan 09, 2020 41.58 41.58 41.58 65 +0.00(+0.00%)
Jan 08, 2020 41.58 41.58 41.58 192 +0.00(+0.00%)
Jan 06, 2020 41.58 41.58 41.58 0 -1.47(-3.41%)
Jan 03, 2020 43.05 43.05 43.05 25 +0.00(+0.00%)
Dec 30, 2019 43.05 43.05 43.05 0 +0.00(+0.00%)
Dec 19, 2019 43.05 43.05 43.05 0 +0.54(+1.27%)
Dec 13, 2019 42.51 42.51 42.51 0 +0.00(+0.00%)
Dec 12, 2019 42.51 42.51 42.51 32 +0.00(+0.00%)
Dec 11, 2019 42.51 42.51 42.51 42.51 139 -0.12(-0.28%)
Dec 10, 2019 42.62 42.63 42.62 42.63 300 -2.08(-4.66%)
Dec 09, 2019 44.71 44.71 44.71 24 +0.00(+0.00%)
Dec 05, 2019 44.71 44.71 44.71 0 +0.00(+0.00%)
Dec 03, 2019 44.71 44.71 44.71 0 +0.00(+0.00%)
Nov 27, 2019 44.71 44.71 44.71 0 +0.00(+0.00%)
Nov 26, 2019 44.37 44.37 44.71 1,341 +0.34(+0.77%)
Nov 25, 2019 44.37 44.37 44.37 44.37 215 -0.94(-2.07%)
Nov 22, 2019 45.31 45.31 45.31 43 +0.00(+0.00%)
Nov 21, 2019 45.34 45.34 45.30 45.31 4,974 +0.13(+0.28%)
Nov 20, 2019 45.18 45.18 45.18 24 +0.00(+0.00%)
Nov 19, 2019 45.18 45.18 45.18 45.18 176 -0.14(-0.31%)
Nov 15, 2019 45.32 45.32 45.32 0 -3.17(-6.54%)
Nov 07, 2019 48.49 48.49 48.49 0 +0.00(+0.00%)
Nov 05, 2019 48.49 48.49 48.49 0 +3.08(+6.78%)
Nov 04, 2019 45.41 45.41 45.41 230 +0.00(+0.00%)
Nov 01, 2019 45.41 45.41 45.41 28 +0.00(+0.00%)
Oct 22, 2019 45.41 45.41 45.41 0 +1.63(+3.73%)
Oct 16, 2019 43.78 43.78 43.78 0 +0.00(+0.00%)
Oct 15, 2019 42.30 42.30 43.78 206,658 +1.48(+3.49%)
Oct 14, 2019 42.34 42.34 42.00 42.30 3,774 +1.76(+4.34%)
Oct 10, 2019 40.54 40.54 40.54 0 -0.53(-1.29%)
Oct 08, 2019 41.07 41.07 41.07 0 -0.17(-0.42%)
Oct 07, 2019 42.68 42.68 41.24 100 -1.43(-3.36%)
Oct 02, 2019 42.68 42.68 42.68 0 +0.81(+1.93%)
Oct 01, 2019 41.89 41.89 41.87 200 -0.02(-0.05%)
Sep 30, 2019 41.89 41.89 41.89 20 +0.00(+0.00%)
Sep 25, 2019 41.89 41.89 41.89 0 -0.16(-0.38%)
Sep 23, 2019 42.05 42.05 42.05 0 +2.40(+6.05%)
Sep 06, 2019 39.65 39.65 39.65 0 -0.32(-0.80%)
Aug 28, 2019 39.97 39.97 39.97 0 +3.10(+8.41%)
Aug 23, 2019 36.87 36.87 36.87 0 +0.40(+1.11%)
Aug 14, 2019 36.47 36.47 36.47 0 -0.11(-0.31%)
Aug 08, 2019 36.58 36.58 36.58 0 +0.26(+0.72%)
Aug 06, 2019 36.32 36.32 36.32 0 +0.40(+1.11%)
Aug 05, 2019 35.92 35.92 35.92 35.92 200 -5.92(-14.16%)
Jul 23, 2019 41.84 41.84 41.84 0 +1.14(+2.81%)
Jul 19, 2019 40.70 40.70 40.70 0 -0.73(-1.76%)
Jul 17, 2019 41.43 41.43 41.43 0 -4.62(-10.03%)
Jul 01, 2019 46.05 46.05 46.05 0 +0.00(+0.00%)
Jun 26, 2019 46.05 46.05 46.05 0 -2.43(-5.01%)
Jun 24, 2019 48.48 48.48 48.48 0 +0.00(+0.00%)
Jun 19, 2019 48.48 48.48 48.48 0 +0.71(+1.49%)
Jun 18, 2019 47.77 47.77 47.77 47.77 125 -0.04(-0.08%)
Jun 05, 2019 47.81 47.81 47.81 0 +0.00(+0.00%)
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.