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 01, 2022 33.79 900 -1.21(-3.46%)
Mar 28, 2022 35.00 700 +0.68(+1.98%)
Mar 18, 2022 34.32 5 -9.03(-20.83%)
Feb 11, 2022 43.35 0 +0.84(+1.98%)
Feb 04, 2022 42.51 0 -2.44(-5.43%)
Feb 03, 2022 44.95 44.95 44.95 44.95 193 +2.85(+6.77%)
Feb 01, 2022 42.10 100 +0.00(+0.00%)
Jan 27, 2022 42.10 50 +2.68(+6.80%)
Jan 04, 2022 39.42 0 -0.58(-1.45%)
Dec 14, 2021 40.00 40.00 40.00 1 +0.27(+0.68%)
Dec 10, 2021 39.73 39.73 39.73 0 -1.65(-3.99%)
Nov 29, 2021 41.38 41.38 41.38 0 -4.75(-10.29%)
Nov 22, 2021 46.13 46.13 46.13 50 -0.01(-0.03%)
Nov 19, 2021 46.14 46.14 46.14 46.14 438 -0.16(-0.34%)
Nov 18, 2021 45.00 46.30 45.00 46.30 1,400 +0.60(+1.31%)
Nov 11, 2021 45.70 45.70 45.70 0 -2.42(-5.03%)
Nov 08, 2021 48.12 48.12 48.12 0 +2.36(+5.17%)
Nov 03, 2021 45.76 45.76 45.76 10 -0.78(-1.68%)
Oct 15, 2021 46.54 46.54 46.54 0 +4.88(+11.71%)
Oct 07, 2021 41.66 41.66 41.66 0 -5.27(-11.23%)
Sep 23, 2021 46.93 46.93 46.93 0 -0.07(-0.15%)
Sep 16, 2021 47.00 47.00 47.00 0 +0.42(+0.90%)
Sep 15, 2021 46.58 46.58 46.58 46.58 100 +3.78(+8.83%)
Sep 02, 2021 42.80 42.80 42.80 0 +1.03(+2.47%)
Aug 23, 2021 41.77 41.77 41.77 20 -2.42(-5.48%)
Aug 18, 2021 44.19 44.19 44.19 20 +3.39(+8.30%)
Aug 10, 2021 40.80 40.80 40.80 0 +0.91(+2.29%)
Jul 29, 2021 39.89 39.89 39.89 0 -0.44(-1.09%)
Jul 20, 2021 40.33 40.33 40.33 0 -1.57(-3.74%)
Jun 22, 2021 41.90 41.90 41.90 5 +1.52(+3.75%)
Jun 21, 2021 40.37 40.38 40.37 40.38 221 -3.19(-7.32%)
Jun 14, 2021 43.57 43.57 43.57 30 -1.28(-2.85%)
Jun 11, 2021 44.85 44.85 44.85 44.85 200 +0.48(+1.07%)
Jun 02, 2021 44.38 44.38 44.38 0 +2.38(+5.66%)
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%)
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.