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

Suzuki Motor Co. (OP: SZKMF )

11.64 UNCHANGED
Last Price Updated: 11:11 AM EDT, May 28, 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 24, 2021 42.00 42.00 42.00 50 +0.09(+0.21%)
May 20, 2021 41.91 41.91 41.91 0 +4.19(+11.10%)
May 13, 2021 37.72 37.72 37.72 88 -0.03(-0.08%)
May 12, 2021 37.75 37.85 37.75 37.75 24,383 +0.16(+0.41%)
May 11, 2021 37.59 37.60 37.59 37.60 309,434 -2.12(-5.33%)
May 06, 2021 39.71 39.71 39.71 235 +1.55(+4.07%)
May 05, 2021 38.16 38.16 38.16 272 +0.00(+0.00%)
May 04, 2021 36.68 38.16 36.68 38.16 1,488 -0.14(-0.36%)
May 03, 2021 38.30 38.30 38.30 359 +0.00(+0.00%)
Apr 30, 2021 38.30 38.30 38.30 38.30 400 -1.21(-3.07%)
Apr 29, 2021 40.09 40.09 39.51 39.51 656 -0.32(-0.81%)
Apr 28, 2021 39.78 39.83 39.78 39.83 607 -0.05(-0.14%)
Apr 27, 2021 39.89 39.89 39.89 39.89 502 -0.44(-1.08%)
Apr 26, 2021 40.32 40.32 40.32 40.32 477 -0.76(-1.86%)
Apr 23, 2021 41.09 41.09 41.09 411 +0.00(+0.00%)
Apr 22, 2021 41.09 41.09 41.09 386 +0.00(+0.00%)
Apr 21, 2021 40.81 41.09 40.68 41.09 1,141 -2.40(-5.52%)
Apr 20, 2021 43.49 43.49 43.49 495 +0.00(+0.00%)
Apr 19, 2021 43.49 43.49 43.49 43.49 381 -0.08(-0.19%)
Apr 16, 2021 43.68 43.68 43.57 43.57 700 +0.53(+1.24%)
Apr 15, 2021 44.09 44.09 43.04 43.04 561 -0.12(-0.27%)
Apr 14, 2021 43.14 43.16 43.14 43.16 637 -0.82(-1.87%)
Apr 13, 2021 43.98 43.98 43.98 524 +0.00(+0.00%)
Apr 12, 2021 43.98 43.98 43.98 190 +0.00(+0.00%)
Apr 09, 2021 43.98 43.98 43.98 43.98 400 +0.03(+0.07%)
Apr 08, 2021 44.38 44.38 43.93 43.95 861 +0.18(+0.42%)
Apr 07, 2021 44.37 44.37 43.77 43.77 824 -0.13(-0.29%)
Apr 06, 2021 43.92 43.92 43.89 43.89 513 -2.15(-4.68%)
Apr 05, 2021 46.05 46.05 46.05 46.05 465 +0.13(+0.27%)
Apr 01, 2021 45.73 45.92 45.44 45.92 1,300 +0.07(+0.16%)
Mar 31, 2021 45.85 45.85 45.85 45.85 862 +0.37(+0.81%)
Mar 30, 2021 45.48 45.48 45.48 45.48 512 -0.46(-1.00%)
Mar 29, 2021 45.94 45.94 45.94 45.94 395 +1.27(+2.83%)
Mar 26, 2021 44.67 44.67 44.67 44.67 500 +0.46(+1.04%)
Mar 25, 2021 43.85 44.21 43.85 44.21 956 +0.73(+1.68%)
Mar 24, 2021 43.48 43.48 43.48 43.48 466 +0.18(+0.42%)
Mar 23, 2021 43.30 43.30 43.30 515 +0.00(+0.00%)
Mar 22, 2021 43.30 43.30 43.30 43.30 356 -0.70(-1.58%)
Mar 19, 2021 44.00 44.00 44.00 44.00 600 +0.03(+0.07%)
Mar 18, 2021 43.96 43.96 43.96 43.96 711 -0.28(-0.64%)
Mar 17, 2021 44.27 44.27 44.25 44.25 650 -0.30(-0.68%)
Mar 16, 2021 44.47 44.55 44.40 44.55 1,133 -1.02(-2.25%)
Mar 15, 2021 45.57 45.57 45.57 315 +0.00(+0.00%)
Mar 12, 2021 45.57 45.57 45.57 45.57 400 +1.02(+2.30%)
Mar 11, 2021 44.30 44.55 44.30 44.55 5,921 +0.18(+0.41%)
Mar 10, 2021 44.11 44.37 44.11 44.37 1,358 +0.83(+1.91%)
Mar 09, 2021 43.54 43.54 43.54 43.54 779 +0.30(+0.68%)
Mar 08, 2021 43.24 43.24 43.24 43.24 831 -0.11(-0.26%)
Mar 05, 2021 43.35 43.35 43.35 662 +0.00(+0.00%)
Mar 04, 2021 43.35 43.63 43.35 43.35 1,274 -0.99(-2.23%)
Mar 03, 2021 44.03 44.34 44.03 44.34 527 +0.04(+0.08%)
Mar 02, 2021 43.68 44.31 43.68 44.31 680 -1.12(-2.47%)
Mar 01, 2021 45.37 45.43 45.27 45.43 927 +1.69(+3.86%)
Feb 26, 2021 43.74 43.74 43.74 43.74 600 -1.36(-3.02%)
Feb 25, 2021 45.10 45.10 45.10 45.10 504 -2.36(-4.97%)
Feb 24, 2021 46.85 47.68 46.85 47.46 13,654 +0.82(+1.77%)
Feb 23, 2021 46.76 46.95 46.11 46.64 1,595 -1.03(-2.17%)
Feb 22, 2021 46.82 47.67 46.82 47.67 976 +0.27(+0.58%)
Feb 19, 2021 47.29 47.40 47.29 47.40 600 -0.46(-0.96%)
Feb 18, 2021 47.86 47.86 47.86 47.86 648 -0.65(-1.34%)
Feb 17, 2021 49.02 49.02 48.50 48.50 1,047 -0.02(-0.05%)
Feb 16, 2021 48.02 48.53 48.02 48.53 575 +1.32(+2.79%)
Feb 12, 2021 47.21 47.21 47.21 47.21 400 -0.34(-0.71%)
Feb 11, 2021 47.55 47.55 47.55 47.55 859 +0.35(+0.73%)
Feb 10, 2021 47.20 47.20 47.20 47.20 501 -0.06(-0.13%)
Feb 09, 2021 47.24 47.26 47.24 47.26 761 -0.31(-0.65%)
Feb 08, 2021 47.72 47.73 47.56 47.57 1,016 -1.14(-2.34%)
Feb 05, 2021 48.71 48.71 48.71 48.71 500 +0.40(+0.83%)
Feb 04, 2021 48.31 48.31 48.31 48.31 657 +1.45(+3.10%)
Feb 03, 2021 47.34 47.35 46.86 46.86 933 -0.54(-1.14%)
Feb 02, 2021 47.21 47.39 47.21 47.39 642 +0.65(+1.39%)
Feb 01, 2021 46.73 46.74 46.73 46.74 620 -0.50(-1.05%)
Jan 29, 2021 47.24 47.24 47.24 447 +0.00(+0.00%)
Jan 28, 2021 48.31 48.33 47.24 47.24 1,178 -1.34(-2.76%)
Jan 27, 2021 48.58 48.58 48.58 48.58 686 -0.14(-0.28%)
Jan 26, 2021 48.72 48.72 48.72 48.72 904 -0.08(-0.16%)
Jan 25, 2021 49.48 49.48 48.80 48.80 1,123 -0.69(-1.39%)
Jan 22, 2021 49.14 49.49 49.14 49.49 1,100 -1.38(-2.71%)
Jan 21, 2021 50.86 50.86 50.86 374 +0.00(+0.00%)
Jan 20, 2021 50.88 50.88 50.86 50.86 1,476 -0.39(-0.76%)
Jan 19, 2021 51.25 51.25 51.25 51.25 574 +2.05(+4.18%)
Jan 15, 2021 49.20 49.20 49.20 49.20 600 -1.61(-3.17%)
Jan 14, 2021 50.60 50.87 50.60 50.81 874 -0.65(-1.27%)
Jan 13, 2021 51.46 51.46 51.46 344 +0.00(+0.00%)
Jan 12, 2021 51.46 51.46 51.46 51.46 542 +1.89(+3.82%)
Jan 11, 2021 49.53 49.57 49.53 49.57 790 -0.23(-0.45%)
Jan 08, 2021 49.79 49.79 49.79 49.79 500 +0.93(+1.91%)
Jan 07, 2021 48.86 48.86 48.86 48.86 503 +0.89(+1.86%)
Jan 06, 2021 47.85 47.97 47.85 47.97 594 +0.45(+0.95%)
Jan 05, 2021 47.52 47.52 47.52 192 +0.00(+0.00%)
Jan 04, 2021 47.54 47.54 47.52 47.52 1,175 +0.40(+0.86%)
Dec 31, 2020 47.11 47.11 47.11 576 +1.46(+3.20%)
Dec 30, 2020 45.65 47.30 45.65 45.65 576 -0.87(-1.88%)
Dec 29, 2020 46.52 46.52 46.52 441 +0.00(+0.00%)
Dec 28, 2020 46.52 46.52 46.52 46.52 412 -0.14(-0.29%)
Dec 24, 2020 46.80 46.80 46.66 46.66 500 -0.22(-0.47%)
Dec 23, 2020 46.88 46.88 46.88 46.88 589 -2.96(-5.95%)
Dec 22, 2020 49.84 49.84 49.84 229 +0.00(+0.00%)
Dec 21, 2020 49.84 49.84 49.84 261 +0.00(+0.00%)
Dec 18, 2020 49.84 49.84 49.84 49.84 400 -0.11(-0.23%)
Dec 17, 2020 50.33 50.33 49.96 49.96 867 -1.98(-3.82%)
Dec 16, 2020 51.94 51.94 51.94 51.94 388 +0.87(+1.70%)
Dec 15, 2020 51.07 51.07 51.07 51.07 634 +0.17(+0.33%)
Dec 14, 2020 51.13 51.13 50.90 50.90 693 +0.09(+0.18%)
Dec 11, 2020 50.81 50.81 50.81 289 +0.00(+0.00%)
Dec 10, 2020 51.20 51.20 48.76 50.81 1,328 +0.19(+0.38%)
Dec 09, 2020 51.12 51.12 50.62 50.62 1,685 -0.57(-1.12%)
Dec 08, 2020 51.19 51.19 51.19 51.19 481 -3.34(-6.13%)
Dec 07, 2020 54.53 54.53 54.53 278 +0.00(+0.00%)
Dec 04, 2020 54.53 54.53 54.53 225 +0.00(+0.00%)
Dec 03, 2020 54.53 54.53 54.53 54.53 609 +1.33(+2.51%)
Dec 02, 2020 53.83 53.83 53.20 53.20 857 -0.88(-1.63%)
Dec 01, 2020 54.08 54.08 54.08 54.08 385 +0.45(+0.84%)
Nov 30, 2020 53.63 53.63 53.63 271 +0.00(+0.00%)
Nov 27, 2020 53.63 53.63 53.63 144 +0.00(+0.00%)
Nov 25, 2020 54.45 54.45 53.63 53.63 700 -0.05(-0.10%)
Nov 24, 2020 53.68 53.68 53.68 53.68 331 +1.66(+3.20%)
Nov 23, 2020 52.02 52.02 52.02 52.02 1,709 +0.29(+0.56%)
Nov 20, 2020 51.73 51.73 51.73 474 +0.00(+0.00%)
Nov 19, 2020 51.73 51.73 51.73 51.73 428 +1.00(+1.98%)
Nov 18, 2020 50.73 50.73 50.73 50.73 674 -1.31(-2.52%)
Nov 17, 2020 52.02 52.27 52.02 52.04 2,334 +2.41(+4.86%)
Nov 16, 2020 49.63 49.63 49.63 378 +0.00(+0.00%)
Nov 13, 2020 49.63 49.63 49.63 443 +0.00(+0.00%)
Nov 12, 2020 49.63 49.63 49.63 450 +0.00(+0.00%)
Nov 11, 2020 49.63 49.63 49.63 49.63 299 +0.42(+0.86%)
Nov 10, 2020 49.20 49.20 49.20 49.20 458 -0.60(-1.20%)
Nov 09, 2020 49.80 49.80 49.80 49.80 795 +1.18(+2.42%)
Nov 06, 2020 48.62 48.62 48.62 48.62 400 +0.66(+1.37%)
Nov 05, 2020 47.96 47.96 47.96 47.96 665 +4.24(+9.69%)
Nov 04, 2020 45.00 45.87 43.73 43.73 929 -2.12(-4.63%)
Nov 03, 2020 45.36 45.85 45.36 45.85 606 +2.76(+6.40%)
Nov 02, 2020 43.09 43.09 43.09 405 +0.00(+0.00%)
Oct 30, 2020 43.09 43.09 43.09 43.09 300 -0.03(-0.07%)
Oct 29, 2020 43.12 43.12 43.12 43.12 293 +1.01(+2.40%)
Oct 28, 2020 42.47 42.47 42.11 42.11 439 -1.75(-3.98%)
Oct 27, 2020 43.99 43.99 43.86 43.86 1,602 -0.89(-1.99%)
Oct 26, 2020 44.75 44.75 44.75 99 +0.00(+0.00%)
Oct 23, 2020 44.75 44.75 44.75 330 +0.00(+0.00%)
Oct 22, 2020 44.75 44.75 44.75 101 +0.00(+0.00%)
Oct 21, 2020 44.75 44.75 44.75 44.75 383 +1.16(+2.67%)
Oct 20, 2020 43.59 43.59 43.59 43.59 362 -0.68(-1.52%)
Oct 19, 2020 44.26 44.26 44.26 44.26 727 +0.08(+0.17%)
Oct 16, 2020 44.19 44.19 44.19 44.19 400 -2.21(-4.77%)
Oct 15, 2020 46.40 46.40 46.40 205 +0.00(+0.00%)
Oct 14, 2020 46.40 46.40 46.40 101 +0.00(+0.00%)
Oct 13, 2020 46.40 46.40 46.40 211 +0.00(+0.00%)
Oct 12, 2020 46.40 46.40 46.40 46.40 221 +0.00(+0.00%)
Oct 09, 2020 46.40 46.40 46.40 46.40 500 +1.11(+2.45%)
Oct 08, 2020 45.29 45.29 45.29 81 +0.00(+0.00%)
Oct 07, 2020 45.29 45.29 45.29 60 +0.00(+0.00%)
Oct 06, 2020 45.29 45.29 45.29 45.29 347 +1.27(+2.88%)
Oct 05, 2020 42.49 42.49 44.02 1,638 +1.53(+3.60%)
Oct 02, 2020 43.26 43.26 42.49 42.49 1,000 +0.99(+2.39%)
Oct 01, 2020 41.50 41.50 41.50 330 +0.00(+0.00%)
Sep 30, 2020 41.50 41.50 41.50 129 +0.00(+0.00%)
Sep 29, 2020 41.50 41.50 41.50 89 +0.00(+0.00%)
Sep 28, 2020 41.50 41.50 41.50 41.50 515 +1.06(+2.62%)
Sep 25, 2020 40.33 40.44 40.33 40.44 400 +0.56(+1.40%)
Sep 24, 2020 40.30 40.30 39.88 39.88 1,228 +0.58(+1.48%)
Sep 23, 2020 39.79 39.79 39.30 39.30 1,494 -1.79(-4.36%)
Sep 22, 2020 41.09 41.09 41.09 136 +0.00(+0.00%)
Sep 21, 2020 41.09 41.09 41.09 187 +0.00(+0.00%)
Sep 18, 2020 41.09 41.09 41.09 41.09 300 +0.18(+0.44%)
Sep 17, 2020 40.91 40.91 40.91 40.91 284 -0.57(-1.37%)
Sep 16, 2020 41.48 41.48 41.48 41.48 598 -0.08(-0.19%)
Sep 15, 2020 41.56 41.56 41.56 199 +0.00(+0.00%)
Sep 14, 2020 41.56 41.56 41.56 41.56 469 +0.12(+0.29%)
Sep 11, 2020 41.44 41.44 41.44 41.44 600 -1.86(-4.30%)
Sep 10, 2020 43.30 43.30 43.30 43.30 75,335 -1.07(-2.41%)
Sep 09, 2020 44.37 44.37 44.37 44.37 460 +0.09(+0.20%)
Sep 08, 2020 44.28 44.28 44.28 44.28 514 +1.15(+2.67%)
Sep 04, 2020 43.13 43.13 43.13 325 +0.00(+0.00%)
Sep 03, 2020 43.64 43.64 43.13 43.13 370 +0.98(+2.33%)
Sep 02, 2020 42.15 42.15 42.15 42.15 520 +0.29(+0.69%)
Sep 01, 2020 41.86 41.86 41.86 41.86 408 -0.45(-1.06%)
Aug 31, 2020 42.31 42.31 42.31 42.31 454 +1.38(+3.37%)
Aug 28, 2020 40.93 40.93 40.93 40.93 300 +1.87(+4.79%)
Aug 27, 2020 39.06 39.06 39.06 39.06 367 -0.45(-1.14%)
Aug 26, 2020 39.94 39.96 39.51 39.51 793 -1.07(-2.64%)
Aug 25, 2020 40.13 40.58 40.13 40.58 1,208 +0.84(+2.11%)
Aug 24, 2020 39.74 39.74 39.74 39.74 576 +0.01(+0.02%)
Aug 21, 2020 39.62 39.62 39.73 378 +0.11(+0.29%)
Aug 20, 2020 40.40 40.40 39.62 39.62 1,093 +0.09(+0.23%)
Aug 19, 2020 39.53 39.53 39.53 39.53 541 -0.51(-1.27%)
Aug 18, 2020 40.04 40.04 40.04 40.04 1,175 -0.16(-0.40%)
Aug 17, 2020 40.60 40.60 40.20 40.20 694 +0.70(+1.77%)
Aug 14, 2020 39.50 39.50 39.50 39.50 400 +0.50(+1.28%)
Aug 13, 2020 39.00 39.00 39.00 39.00 481 +0.29(+0.75%)
Aug 12, 2020 38.71 38.71 38.71 294 +0.00(+0.00%)
Aug 11, 2020 38.71 38.71 38.71 38.71 321 +0.49(+1.28%)
Aug 10, 2020 38.22 38.22 38.22 38.22 200 +0.93(+2.49%)
Aug 07, 2020 37.29 37.29 36.64 37.29 1,000 -0.35(-0.93%)
Aug 06, 2020 37.67 37.67 37.64 37.64 455 +0.69(+1.87%)
Aug 05, 2020 36.95 36.95 36.95 303 +0.00(+0.00%)
Aug 04, 2020 36.95 36.95 36.95 36.95 471 +1.92(+5.48%)
Aug 03, 2020 35.03 35.03 35.03 35.03 9,091 +1.89(+5.70%)
Jul 31, 2020 33.36 33.36 33.14 33.14 800 -1.02(-2.99%)
Jul 30, 2020 34.16 34.16 34.16 34.16 456 +1.63(+5.01%)
Jul 29, 2020 35.25 35.25 32.53 228 -2.72(-7.71%)
Jul 28, 2020 35.25 35.25 35.25 35.25 493 -0.25(-0.70%)
Jul 27, 2020 35.03 35.50 35.03 35.50 838 +0.13(+0.37%)
Jul 24, 2020 35.37 35.37 35.37 35.37 600 +0.22(+0.63%)
Jul 23, 2020 35.15 35.15 35.15 35.15 355 +0.64(+1.85%)
Jul 22, 2020 34.51 34.51 34.51 34.51 435 -0.55(-1.57%)
Jul 21, 2020 36.00 36.00 34.59 35.06 585 -0.41(-1.16%)
Jul 20, 2020 35.58 35.58 34.91 35.47 974 -1.33(-3.61%)
Jul 17, 2020 36.92 36.92 36.75 36.80 900 -0.67(-1.79%)
Jul 16, 2020 37.47 37.47 37.47 76 +0.00(+0.00%)
Jul 15, 2020 37.47 37.47 37.47 37.47 788 +1.91(+5.37%)
Jul 14, 2020 35.53 35.56 35.53 35.56 829 +0.97(+2.80%)
Jul 13, 2020 34.59 34.59 34.59 81 +0.00(+0.00%)
Jul 10, 2020 34.16 34.59 34.16 34.59 400 -0.71(-2.01%)
Jul 09, 2020 35.30 35.30 35.30 35.30 316 -0.21(-0.59%)
Jul 08, 2020 35.51 35.51 35.51 78 +0.00(+0.00%)
Jul 07, 2020 36.14 36.14 35.51 35.51 793 +1.09(+3.17%)
Jul 06, 2020 34.42 34.42 34.42 349 +0.00(+0.00%)
Jul 02, 2020 34.42 34.42 34.42 34.42 2,500 +0.84(+2.50%)
Jul 01, 2020 32.30 33.58 32.30 33.58 338 +0.74(+2.25%)
Jun 30, 2020 32.84 32.84 32.84 32.84 307 -3.01(-8.40%)
Jun 29, 2020 35.85 35.85 35.85 434 +0.00(+0.00%)
Jun 26, 2020 35.85 35.85 35.85 35.85 500 +0.33(+0.93%)
Jun 25, 2020 35.52 35.52 35.52 109 +0.00(+0.00%)
Jun 24, 2020 35.04 35.52 35.04 35.52 585 -0.07(-0.20%)
Jun 23, 2020 35.67 35.67 35.59 35.59 592 +1.90(+5.64%)
Jun 22, 2020 33.69 33.69 33.69 33.69 827 -0.89(-2.57%)
Jun 19, 2020 34.91 34.91 34.31 34.58 800 -1.00(-2.81%)
Jun 18, 2020 35.58 35.58 35.58 250 +0.00(+0.00%)
Jun 17, 2020 35.58 35.58 35.58 265 +0.00(+0.00%)
Jun 16, 2020 35.24 35.58 35.24 35.58 1,400 +1.57(+4.62%)
Jun 15, 2020 33.39 34.01 33.39 34.01 975 -1.40(-3.95%)
Jun 12, 2020 35.41 35.41 35.41 35.41 500 +0.10(+0.28%)
Jun 11, 2020 36.26 36.26 35.31 35.31 938 -3.57(-9.18%)
Jun 10, 2020 38.88 38.88 38.88 38.88 487 -0.34(-0.87%)
Jun 09, 2020 39.18 39.22 39.18 39.22 3,095 +0.69(+1.79%)
Jun 08, 2020 38.53 38.53 38.53 38.53 1,082 +0.60(+1.58%)
Jun 05, 2020 38.04 38.04 37.43 37.93 2,100 +1.83(+5.07%)
Jun 04, 2020 36.34 36.34 36.10 36.10 542 -1.24(-3.32%)
Jun 03, 2020 37.34 37.34 37.34 37.34 1,272 +1.66(+4.65%)
Jun 02, 2020 35.68 35.68 35.68 35.68 467 +0.10(+0.28%)
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.