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
Streaming Delayed 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 (%)
Apr 24, 2019 46.25 46.25 46.25 0 +0.00(+0.00%)
Apr 23, 2019 46.51 46.51 46.25 14,000 -0.26(-0.56%)
Apr 18, 2019 46.51 46.51 46.51 46.51 100 +3.07(+7.07%)
Apr 17, 2019 43.44 43.44 43.44 0 +0.00(+0.00%)
Apr 16, 2019 43.44 43.44 43.44 43.44 400 +0.67(+1.57%)
Apr 15, 2019 42.76 42.77 42.76 42.77 430 +0.05(+0.12%)
Apr 12, 2019 42.71 42.72 42.71 42.72 400 -3.13(-6.83%)
Apr 10, 2019 45.85 45.85 45.85 0 +0.00(+0.00%)
Apr 04, 2019 45.85 45.85 45.85 0 +0.83(+1.84%)
Mar 27, 2019 45.02 45.02 45.02 0 +0.00(+0.00%)
Mar 25, 2019 45.02 45.02 45.02 0 +0.57(+1.28%)
Mar 21, 2019 44.45 44.45 44.45 0 +0.00(+0.00%)
Mar 20, 2019 44.45 44.45 44.45 44.45 800 -7.55(-14.52%)
Mar 06, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Mar 01, 2019 52.00 52.00 52.00 0 +0.82(+1.60%)
Feb 26, 2019 51.18 51.18 51.18 0 +0.00(+0.00%)
Feb 19, 2019 51.18 51.18 51.18 0 -0.10(-0.20%)
Feb 12, 2019 51.28 51.28 51.28 0 -0.03(-0.06%)
Feb 05, 2019 51.31 51.31 51.31 0 -0.85(-1.63%)
Jan 29, 2019 52.16 52.16 52.16 0 -0.72(-1.36%)
Jan 24, 2019 52.88 52.88 52.88 0 -0.84(-1.56%)
Jan 23, 2019 53.72 53.72 53.72 7 +0.00(+0.00%)
Jan 22, 2019 53.72 53.72 53.72 53.72 200 -0.33(-0.61%)
Jan 18, 2019 54.05 54.05 54.05 54.05 200 +1.41(+2.68%)
Jan 16, 2019 52.64 52.64 52.64 0 -0.13(-0.25%)
Jan 14, 2019 52.77 52.77 52.77 0 +0.01(+0.02%)
Jan 11, 2019 52.84 52.84 52.76 52.76 300 -0.34(-0.64%)
Jan 10, 2019 53.07 53.10 53.06 53.10 400 +4.38(+8.99%)
Jan 02, 2019 48.72 48.72 48.72 0 +0.00(+0.00%)
Dec 21, 2018 48.72 48.72 48.72 0 +0.00(+0.00%)
Dec 17, 2018 48.72 48.72 48.72 0 +2.04(+4.37%)
Dec 03, 2018 46.68 46.68 46.68 0 +0.00(+0.00%)
Nov 27, 2018 46.68 46.68 46.68 0 +0.00(+0.00%)
Nov 26, 2018 46.68 46.68 46.68 5 +0.00(+0.00%)
Nov 20, 2018 46.68 46.68 46.68 0 +0.00(+0.00%)
Nov 15, 2018 46.68 46.68 46.68 0 +0.00(+0.00%)
Nov 14, 2018 46.68 46.68 46.68 76 +0.00(+0.00%)
Nov 12, 2018 46.68 46.68 46.68 0 +0.00(+0.00%)
Nov 08, 2018 46.68 46.68 46.68 0 -0.73(-1.54%)
Nov 05, 2018 47.41 47.41 47.41 0 -1.55(-3.17%)
Nov 02, 2018 48.96 48.96 48.96 60 +0.00(+0.00%)
Nov 01, 2018 49.39 49.39 48.96 48.96 500 +0.04(+0.08%)
Oct 31, 2018 48.92 48.92 48.92 30 +0.00(+0.00%)
Oct 30, 2018 48.92 48.92 48.92 20 +0.00(+0.00%)
Oct 29, 2018 48.92 48.92 48.92 48.92 805 -0.08(-0.16%)
Oct 23, 2018 49.00 49.00 49.00 0 -1.02(-2.04%)
Oct 19, 2018 50.02 50.02 50.02 0 -2.54(-4.83%)
Oct 16, 2018 52.56 52.56 52.56 0 -14.50(-21.62%)
Oct 10, 2018 67.06 67.06 67.06 0 +0.00(+0.00%)
Sep 27, 2018 67.06 67.06 67.06 0 +0.00(+0.00%)
Sep 18, 2018 67.06 67.06 67.06 0 +0.00(+0.00%)
Sep 06, 2018 67.06 67.06 67.06 0 +0.00(+0.00%)
Aug 30, 2018 67.06 67.06 67.06 0 +0.00(+0.00%)
Aug 29, 2018 67.06 67.06 67.06 67.06 130 +1.56(+2.38%)
Aug 27, 2018 65.50 65.50 65.50 0 -1.07(-1.61%)
Aug 15, 2018 66.57 66.57 66.57 0 -1.71(-2.50%)
Aug 14, 2018 68.27 68.28 68.27 68.28 200 +4.34(+6.79%)
Aug 10, 2018 63.94 63.94 63.94 0 -2.44(-3.68%)
Aug 09, 2018 66.38 66.38 66.38 0 +0.00(+0.00%)
Aug 08, 2018 66.38 66.38 66.38 66.38 3,440 +3.64(+5.80%)
Aug 07, 2018 62.74 62.74 62.74 1 +0.00(+0.00%)
Aug 03, 2018 62.74 62.74 62.74 0 +2.22(+3.67%)
Aug 02, 2018 59.09 60.52 59.09 60.52 400 +2.46(+4.24%)
Jul 31, 2018 58.06 58.06 58.06 0 +0.63(+1.10%)
Jul 17, 2018 57.43 57.43 57.43 0 -0.17(-0.30%)
Jun 21, 2018 57.60 57.60 57.60 25 +1.80(+3.23%)
May 17, 2018 55.80 55.80 55.80 0 +2.57(+4.83%)
May 10, 2018 53.23 53.23 53.23 0 -0.55(-1.02%)
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.