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

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
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 (%)
Sep 28, 2018 225.40 231.04 225.40 229.68 500 -6.08(-2.58%)
Sep 27, 2018 239.69 239.69 233.19 235.76 1,069 +1.51(+0.65%)
Sep 26, 2018 241.64 241.64 230.23 234.25 396 -9.53(-3.91%)
Sep 25, 2018 244.51 244.51 242.50 243.77 912 -9.00(-3.56%)
Sep 24, 2018 255.83 255.83 251.55 252.78 992 +0.03(+0.01%)
Sep 21, 2018 252.50 254.00 251.50 252.75 100 +0.74(+0.29%)
Sep 20, 2018 250.00 254.01 250.00 252.01 344 -3.74(-1.46%)
Sep 19, 2018 250.65 257.50 250.60 255.75 402 +0.28(+0.11%)
Sep 18, 2018 255.34 259.29 251.40 255.47 1,288 +7.72(+3.11%)
Sep 17, 2018 245.54 250.50 245.54 247.75 1,766 +0.34(+0.14%)
Sep 14, 2018 251.52 251.52 245.31 247.41 28,600 -8.72(-3.40%)
Sep 13, 2018 253.31 258.50 253.31 256.12 1,018 +2.51(+0.99%)
Sep 12, 2018 256.50 257.78 253.61 253.61 512 +0.00(+0.00%)
Sep 11, 2018 256.84 256.84 253.61 253.61 588 -5.02(-1.94%)
Sep 10, 2018 255.95 261.87 253.98 258.63 240 +2.59(+1.01%)
Sep 07, 2018 258.50 258.51 254.59 256.05 200 -4.68(-1.79%)
Sep 06, 2018 261.94 261.94 258.50 260.72 571 +0.69(+0.27%)
Sep 05, 2018 265.00 265.00 259.00 260.03 1,519 -0.57(-0.22%)
Sep 04, 2018 262.48 262.48 258.97 260.60 406 -0.95(-0.36%)
Aug 31, 2018 261.55 261.55 261.55 0 -0.51(-0.19%)
Aug 30, 2018 263.03 264.50 259.61 262.06 616 -5.94(-2.22%)
Aug 29, 2018 270.83 274.00 263.89 268.00 11,982 +2.48(+0.93%)
Aug 28, 2018 267.66 267.66 259.61 265.52 1,417 +1.52(+0.58%)
Aug 27, 2018 263.50 264.00 256.76 264.00 1,657 +6.00(+2.33%)
Aug 24, 2018 258.00 262.50 258.00 258.00 200 -4.27(-1.63%)
Aug 23, 2018 258.59 265.00 258.59 262.27 441 -15.23(-5.49%)
Aug 22, 2018 276.62 280.00 275.50 277.50 320 +6.25(+2.30%)
Aug 21, 2018 273.21 273.21 267.50 271.25 998 -0.75(-0.27%)
Aug 20, 2018 265.50 272.00 265.50 272.00 566 -0.59(-0.22%)
Aug 17, 2018 282.00 282.00 268.00 272.59 200 -3.41(-1.24%)
Aug 16, 2018 270.26 278.64 270.26 276.00 562 +6.75(+2.51%)
Aug 15, 2018 272.78 272.78 265.90 269.25 485 -2.75(-1.01%)
Aug 14, 2018 274.91 274.91 272.00 272.00 2,695 +10.88(+4.17%)
Aug 13, 2018 260.66 263.50 258.74 261.12 883 +8.02(+3.17%)
Aug 10, 2018 249.50 254.70 249.50 253.10 200 +2.10(+0.84%)
Aug 09, 2018 250.01 252.00 250.01 251.00 15,359 -10.62(-4.06%)
Aug 08, 2018 262.50 266.22 260.00 261.62 2,063 -7.13(-2.65%)
Aug 07, 2018 267.50 269.16 267.50 268.75 579 +6.75(+2.58%)
Aug 06, 2018 265.39 265.39 258.67 262.00 782 +10.47(+4.16%)
Aug 03, 2018 251.53 251.53 249.50 251.53 100 +8.20(+3.37%)
Aug 02, 2018 240.50 243.33 240.50 243.33 881 +5.83(+2.45%)
Aug 01, 2018 237.50 237.50 235.01 237.50 374 +0.74(+0.31%)
Jul 31, 2018 236.75 237.50 232.20 236.76 463 -4.74(-1.96%)
Jul 30, 2018 235.18 242.00 235.18 241.50 361 +0.75(+0.31%)
Jul 27, 2018 243.71 243.71 237.50 240.75 800 -2.62(-1.08%)
Jul 26, 2018 246.00 239.00 243.37 276 +4.37(+1.83%)
Jul 25, 2018 243.07 243.07 237.02 239.00 4,702 -2.85(-1.18%)
Jul 24, 2018 244.00 244.00 240.00 241.85 992 +2.85(+1.19%)
Jul 23, 2018 241.50 241.50 237.00 239.00 468 +0.20(+0.08%)
Jul 20, 2018 240.57 240.57 237.00 238.80 565 +0.80(+0.34%)
Jul 19, 2018 239.00 239.00 237.00 238.00 399 +3.28(+1.40%)
Jul 18, 2018 231.21 236.25 231.21 234.72 22,386 +3.72(+1.61%)
Jul 17, 2018 229.50 233.06 229.50 231.00 465 +9.93(+4.49%)
Jul 16, 2018 221.00 226.00 221.00 221.07 303 +0.06(+0.03%)
Jul 13, 2018 223.00 226.00 220.93 221.01 67 -0.99(-0.45%)
Jul 12, 2018 219.39 222.50 219.39 222.00 2,843 +0.61(+0.28%)
Jul 11, 2018 221.00 224.50 220.20 221.39 560 -3.81(-1.69%)
Jul 10, 2018 226.00 226.00 224.79 225.20 272 +1.20(+0.54%)
Jul 09, 2018 225.00 226.00 224.00 224.00 320 +0.25(+0.11%)
Jul 06, 2018 219.50 224.91 219.50 223.75 71 -1.66(-0.74%)
Jul 05, 2018 217.32 225.41 217.32 225.41 4,999 +2.80(+1.26%)
Jul 03, 2018 222.61 222.61 222.61 0 +4.61(+2.11%)
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.