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

Suzuki Motor Corp ADR (OP: SZKMY )

47.57 +0.28 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 30, 2020 174.43 174.43 169.98 173.75 2,400 +0.75(+0.43%)
Oct 29, 2020 166.03 176.45 166.03 173.00 4,909 +5.69(+3.40%)
Oct 28, 2020 168.35 173.20 163.50 167.31 4,269 -7.69(-4.39%)
Oct 27, 2020 177.44 179.45 171.40 175.00 4,170 -0.47(-0.27%)
Oct 26, 2020 170.64 179.45 170.64 175.47 2,327 -1.72(-0.97%)
Oct 23, 2020 176.90 181.95 171.85 177.19 2,300 +0.25(+0.14%)
Oct 22, 2020 174.46 179.93 174.46 176.94 2,489 -0.98(-0.55%)
Oct 21, 2020 175.04 180.25 173.15 177.92 5,573 +1.97(+1.12%)
Oct 20, 2020 172.30 181.74 172.30 175.96 4,945 +0.41(+0.23%)
Oct 19, 2020 178.59 178.59 174.20 175.55 3,368 -1.03(-0.58%)
Oct 16, 2020 178.50 178.50 175.18 176.58 3,000 -1.42(-0.80%)
Oct 15, 2020 178.95 178.95 175.83 178.00 5,427 -0.46(-0.25%)
Oct 14, 2020 178.78 181.19 177.88 178.46 5,648 -0.54(-0.30%)
Oct 13, 2020 174.40 182.80 174.40 179.00 3,518 -5.50(-2.98%)
Oct 12, 2020 184.22 189.20 184.22 184.50 1,607 -0.92(-0.50%)
Oct 09, 2020 189.77 189.97 184.00 185.42 1,800 +4.87(+2.70%)
Oct 08, 2020 186.68 186.68 180.05 180.55 1,615 -1.37(-0.75%)
Oct 07, 2020 176.81 181.92 176.81 181.92 1,954 +3.75(+2.10%)
Oct 06, 2020 174.12 180.00 174.12 178.17 2,334 +1.54(+0.87%)
Oct 05, 2020 170.56 177.00 170.56 176.63 2,394 +5.13(+2.99%)
Oct 02, 2020 168.65 171.62 168.65 171.50 1,700 +0.50(+0.29%)
Oct 01, 2020 167.10 174.75 167.10 171.00 2,167 -0.50(-0.29%)
Sep 30, 2020 169.54 172.85 166.23 171.50 2,789 +2.84(+1.68%)
Sep 29, 2020 173.40 173.40 166.00 168.67 2,141 +4.67(+2.85%)
Sep 28, 2020 162.45 168.75 162.45 164.00 3,536 +1.86(+1.15%)
Sep 25, 2020 158.95 162.14 158.95 162.14 2,800 +4.79(+3.04%)
Sep 24, 2020 153.00 161.91 153.00 157.35 2,418 +1.04(+0.67%)
Sep 23, 2020 158.75 161.00 155.33 156.31 2,502 -4.57(-2.84%)
Sep 22, 2020 159.95 163.83 159.95 160.88 4,688 -0.55(-0.34%)
Sep 21, 2020 159.00 165.83 157.78 161.43 2,774 -2.35(-1.44%)
Sep 18, 2020 169.70 169.70 160.10 163.78 3,400 +0.20(+0.13%)
Sep 17, 2020 158.00 165.96 158.00 163.58 1,808 -1.86(-1.12%)
Sep 16, 2020 162.11 170.27 162.11 165.44 4,961 -1.62(-0.97%)
Sep 15, 2020 168.59 170.75 165.16 167.06 2,217 +0.47(+0.29%)
Sep 14, 2020 168.10 172.19 164.02 166.59 1,775 +1.19(+0.72%)
Sep 11, 2020 170.09 170.09 163.25 165.40 1,400 -4.69(-2.76%)
Sep 10, 2020 174.83 174.83 167.32 170.09 4,372 -7.56(-4.26%)
Sep 09, 2020 173.61 178.57 173.61 177.65 2,501 +2.95(+1.69%)
Sep 08, 2020 179.28 179.28 172.00 174.70 2,925 +2.63(+1.53%)
Sep 04, 2020 177.05 177.05 168.75 172.07 5,100 +4.94(+2.96%)
Sep 03, 2020 166.47 173.59 166.47 167.12 2,103 +0.91(+0.54%)
Sep 02, 2020 169.20 169.20 162.21 166.22 1,467 +2.90(+1.78%)
Sep 01, 2020 160.03 168.17 160.03 163.32 4,280 -1.47(-0.89%)
Aug 31, 2020 159.52 168.82 159.52 164.78 2,780 +3.75(+2.33%)
Aug 28, 2020 158.93 163.69 158.93 161.04 2,200 +2.29(+1.45%)
Aug 27, 2020 155.24 161.00 155.24 158.75 3,192 -2.00(-1.24%)
Aug 26, 2020 156.82 161.50 156.82 160.75 2,589 -0.64(-0.40%)
Aug 25, 2020 162.59 163.30 160.82 161.39 4,191 +2.00(+1.25%)
Aug 24, 2020 155.80 162.00 155.80 159.39 2,762 +1.93(+1.23%)
Aug 21, 2020 157.91 159.75 156.87 157.46 2,100 +0.04(+0.03%)
Aug 20, 2020 152.81 159.44 152.81 157.42 2,628 +0.55(+0.35%)
Aug 19, 2020 157.34 160.23 153.04 156.87 2,824 -3.25(-2.03%)
Aug 18, 2020 159.30 161.84 157.00 160.12 3,923 -2.09(-1.29%)
Aug 17, 2020 160.82 162.75 159.32 162.22 3,199 +5.52(+3.52%)
Aug 14, 2020 156.97 160.62 156.07 156.70 2,500 +0.02(+0.01%)
Aug 13, 2020 152.52 159.72 152.52 156.68 1,807 -0.95(-0.60%)
Aug 12, 2020 156.53 159.86 152.32 157.63 2,771 +2.73(+1.76%)
Aug 11, 2020 161.65 161.65 153.14 154.90 3,630 +5.71(+3.83%)
Aug 10, 2020 148.25 152.83 142.50 149.19 2,400 +1.01(+0.68%)
Aug 07, 2020 146.19 149.50 146.19 148.18 2,900 -1.21(-0.81%)
Aug 06, 2020 148.55 151.40 148.55 149.39 5,336 +1.03(+0.69%)
Aug 05, 2020 151.44 151.44 147.77 148.36 3,184 -1.58(-1.06%)
Aug 04, 2020 146.12 150.57 146.12 149.94 5,330 +7.44(+5.22%)
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.