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 (%)
Apr 04, 2018 53.91 53.91 53.91 0 +0.22(+0.41%)
Mar 27, 2018 53.69 53.69 53.69 0 +0.49(+0.92%)
Mar 19, 2018 53.20 53.20 53.20 0 -1.79(-3.26%)
Mar 08, 2018 54.99 54.99 54.99 0 +0.30(+0.55%)
Mar 05, 2018 54.69 54.69 54.69 2 -1.67(-2.96%)
Mar 01, 2018 56.36 56.36 56.36 0 -1.46(-2.53%)
Feb 28, 2018 58.21 58.22 57.82 57.82 718 +2.05(+3.68%)
Feb 05, 2018 55.77 55.77 55.77 0 -1.68(-2.92%)
Jan 31, 2018 57.45 57.45 57.45 0 -0.99(-1.69%)
Jan 29, 2018 58.44 58.44 58.44 0 -1.79(-2.97%)
Jan 24, 2018 60.23 60.23 60.23 0 +0.96(+1.62%)
Jan 09, 2018 59.27 59.27 59.27 0 +0.85(+1.45%)
Jan 02, 2018 58.42 58.42 58.42 0 +0.75(+1.30%)
Dec 22, 2017 57.67 57.67 57.67 0 +0.01(+0.02%)
Dec 21, 2017 57.49 57.66 57.49 57.66 200 -0.07(-0.12%)
Dec 20, 2017 57.73 57.73 57.73 57.73 550 +1.42(+2.52%)
Dec 15, 2017 56.31 56.31 56.31 0 +5.02(+9.79%)
Nov 16, 2017 51.29 51.29 51.29 0 -4.53(-8.12%)
Nov 08, 2017 55.82 55.82 55.82 0 +0.67(+1.22%)
Nov 02, 2017 55.15 55.15 55.15 0 +1.23(+2.28%)
Oct 26, 2017 53.92 53.92 53.92 0 +1.49(+2.84%)
Oct 18, 2017 52.43 52.43 52.43 50 -2.01(-3.69%)
Sep 20, 2017 54.44 54.44 54.44 0 +1.60(+3.03%)
Sep 11, 2017 52.84 52.84 52.84 0 -0.12(-0.23%)
Sep 08, 2017 52.96 52.96 52.96 52.96 411 +4.38(+9.02%)
Aug 31, 2017 48.58 48.58 48.58 0 +0.07(+0.15%)
Aug 03, 2017 48.51 48.51 48.51 0 +0.46(+0.95%)
Aug 01, 2017 48.05 48.05 48.05 0 +1.16(+2.47%)
Jul 03, 2017 46.89 46.89 46.89 0 -2.42(-4.91%)
Jun 28, 2017 49.31 49.31 49.31 0 +2.08(+4.40%)
Jun 15, 2017 47.23 47.23 47.23 0 -1.82(-3.71%)
Jun 13, 2017 49.05 49.05 49.05 0 +0.32(+0.66%)
Jun 09, 2017 48.73 48.73 48.73 4 -0.06(-0.12%)
Jun 08, 2017 48.57 48.79 48.57 48.79 300 -1.20(-2.40%)
Jun 07, 2017 49.99 49.99 49.99 49.99 100 +1.30(+2.67%)
Jun 01, 2017 48.69 48.69 48.69 0 +1.69(+3.60%)
May 31, 2017 47.00 47.00 47.00 47.00 1,000 +2.89(+6.55%)
May 12, 2017 44.11 44.11 44.11 0 +0.34(+0.77%)
May 11, 2017 43.77 43.77 43.77 43.77 300 +1.73(+4.13%)
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.