Indicators

Suzuki Motor Corp ADR (OP: SZKMY )

48.41 +0.50 (+1.04%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	134.80	143.97	134.80	138.51	16,500	-7.43(-5.09%)
May 28, 2020	141.25	148.26	141.25	145.94	10,567	+5.51(+3.92%)
May 27, 2020	133.93	141.50	133.93	140.43	17,558	-2.57(-1.80%)
May 26, 2020	139.20	146.00	138.90	143.00	22,982	+12.56(+9.63%)
May 22, 2020	131.61	131.61	128.16	130.44	13,000	-0.72(-0.55%)
May 21, 2020	127.66	134.94	127.66	131.16	6,124	+1.16(+0.89%)
May 20, 2020	129.15	131.05	127.31	130.00	6,982	+0.57(+0.44%)
May 19, 2020	126.14	133.50	126.14	129.43	10,025	-6.06(-4.47%)
May 18, 2020	128.80	137.00	128.80	135.49	15,531	+4.94(+3.78%)
May 15, 2020	129.10	131.26	129.10	130.55	7,200	+1.97(+1.53%)
May 14, 2020	124.57	129.46	124.57	128.58	9,731	-0.89(-0.69%)
May 13, 2020	128.96	134.50	128.94	129.47	6,249	-2.56(-1.94%)
May 12, 2020	131.32	133.75	128.90	132.03	24,079	-3.52(-2.60%)
May 11, 2020	130.12	138.50	130.12	135.55	10,022	+10.24(+8.17%)
May 08, 2020	130.40	130.40	121.19	125.31	6,700	+4.51(+3.73%)
May 07, 2020	115.47	122.66	115.47	120.80	17,603	-1.70(-1.39%)
May 06, 2020	119.11	126.00	119.11	122.50	7,492	-0.28(-0.23%)
May 05, 2020	118.47	124.37	118.47	122.78	5,814	+1.16(+0.95%)
May 04, 2020	127.75	127.75	118.77	121.62	14,600	-0.38(-0.31%)

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.