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

Suzuki Motor Corp ADR (OP: SZKMY )

45.72 +0.06 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 121.30 126.28 121.30 122.00 65,200 -5.75(-4.50%)
Apr 30, 2020 126.27 134.66 126.27 127.75 47,579 +5.62(+4.61%)
Apr 29, 2020 115.09 124.00 115.09 122.13 6,894 +3.01(+2.53%)
Apr 28, 2020 118.25 123.90 118.25 119.12 13,281 +3.19(+2.75%)
Apr 27, 2020 112.80 119.20 112.80 115.93 7,846 +1.39(+1.21%)
Apr 24, 2020 112.15 115.15 112.15 114.54 5,500 -0.07(-0.06%)
Apr 23, 2020 111.04 116.50 111.04 114.61 13,231 +2.19(+1.94%)
Apr 22, 2020 108.32 116.00 108.32 112.42 5,684 -0.14(-0.12%)
Apr 21, 2020 109.50 117.73 109.50 112.56 5,469 -4.56(-3.89%)
Apr 20, 2020 114.50 121.90 114.50 117.12 17,078 +0.24(+0.21%)
Apr 17, 2020 113.50 122.15 113.50 116.89 14,700 +9.38(+8.72%)
Apr 16, 2020 105.06 113.75 105.00 107.51 12,904 -4.87(-4.33%)
Apr 15, 2020 107.50 115.50 107.50 112.38 11,219 -5.64(-4.78%)
Apr 14, 2020 113.56 124.75 113.50 118.02 23,671 +7.71(+6.99%)
Apr 13, 2020 109.38 119.50 106.00 110.31 13,956 -0.98(-0.88%)
Apr 09, 2020 107.35 114.75 107.35 111.29 9,400 +8.88(+8.67%)
Apr 08, 2020 97.25 103.33 97.25 102.42 7,428 -0.21(-0.20%)
Apr 07, 2020 98.25 104.50 98.25 102.62 15,684 +7.12(+7.46%)
Apr 06, 2020 91.75 96.45 91.75 95.50 26,732 +3.20(+3.47%)
Apr 03, 2020 89.25 94.83 89.25 92.30 13,000 -3.17(-3.32%)
Apr 02, 2020 90.75 102.35 90.75 95.47 10,245 +2.87(+3.10%)
Apr 01, 2020 91.95 97.75 89.15 92.60 4,650 -2.15(-2.27%)
Mar 31, 2020 101.55 101.55 90.05 94.75 12,608 -8.17(-7.94%)
Mar 30, 2020 100.00 108.40 100.00 102.92 19,242 -3.89(-3.65%)
Mar 27, 2020 101.25 111.25 101.25 106.82 10,100 +0.82(+0.77%)
Mar 26, 2020 100.08 107.62 96.00 106.00 6,755 +3.50(+3.41%)
Mar 25, 2020 100.54 108.75 97.80 102.50 7,503 +4.47(+4.55%)
Mar 24, 2020 88.39 100.80 88.39 98.03 14,709 +13.50(+15.98%)
Mar 23, 2020 85.83 92.86 84.25 84.53 17,582 -8.03(-8.68%)
Mar 20, 2020 86.52 95.89 83.43 92.56 10,200 -1.34(-1.43%)
Mar 19, 2020 88.38 94.00 86.50 93.90 18,294 -10.96(-10.45%)
Mar 18, 2020 98.25 115.00 98.25 104.86 11,915 -5.29(-4.80%)
Mar 17, 2020 109.25 114.00 104.25 110.15 16,660 -1.18(-1.06%)
Mar 16, 2020 104.00 116.70 104.00 111.33 9,156 -12.61(-10.17%)
Mar 13, 2020 121.75 127.30 119.29 123.94 33,900 +1.94(+1.59%)
Mar 12, 2020 122.50 133.50 120.45 122.00 36,904 -18.71(-13.30%)
Mar 11, 2020 144.06 144.06 136.00 140.71 11,644 -4.13(-2.85%)
Mar 10, 2020 140.50 149.49 140.50 144.84 15,445 +6.69(+4.85%)
Mar 09, 2020 137.00 142.11 136.54 138.15 4,724 -10.03(-6.77%)
Mar 06, 2020 147.97 150.27 145.50 148.18 9,800 -7.16(-4.61%)
Mar 05, 2020 153.00 155.99 153.00 155.34 5,038 -4.60(-2.88%)
Mar 04, 2020 159.41 161.24 156.99 159.95 11,589 -1.34(-0.83%)
Mar 03, 2020 160.54 165.46 160.50 161.29 11,364 +1.28(+0.80%)
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.