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 31, 2019 186.13 189.97 186.13 189.28 3,500 -4.28(-2.21%)
May 30, 2019 191.96 194.67 191.96 193.56 2,875 -0.83(-0.43%)
May 29, 2019 195.80 195.80 194.00 194.39 7,039 -3.61(-1.82%)
May 28, 2019 200.89 202.59 198.00 198.00 4,320 +4.79(+2.48%)
May 24, 2019 189.91 195.20 189.91 193.21 1,700 +8.84(+4.80%)
May 23, 2019 185.00 186.36 184.36 184.36 2,114 -1.24(-0.67%)
May 22, 2019 186.88 186.88 183.07 185.60 4,951 -12.28(-6.20%)
May 21, 2019 194.48 198.30 194.48 197.88 5,410 +10.88(+5.82%)
May 20, 2019 188.79 188.79 185.25 187.00 1,634 +5.10(+2.80%)
May 17, 2019 181.96 182.40 179.93 181.90 2,700 -2.78(-1.51%)
May 16, 2019 186.21 186.87 182.53 184.68 3,409 -2.82(-1.50%)
May 15, 2019 189.28 189.28 181.73 187.50 21,292 +2.14(+1.15%)
May 14, 2019 185.09 186.99 183.81 185.36 7,332 +3.02(+1.66%)
May 13, 2019 181.55 185.60 181.55 182.34 110,604 +3.84(+2.15%)
May 10, 2019 172.61 179.00 172.61 178.50 43,100 -0.50(-0.28%)
May 09, 2019 178.86 179.39 175.56 179.00 68,811 +0.31(+0.17%)
May 08, 2019 178.20 178.69 177.81 178.69 6,953 -2.54(-1.40%)
May 07, 2019 180.06 183.46 180.06 181.23 853 +0.48(+0.27%)
May 06, 2019 180.00 181.00 179.75 180.75 3,668 -0.90(-0.50%)
May 03, 2019 180.11 181.92 180.04 181.65 1,000 +1.11(+0.61%)
May 02, 2019 182.80 182.80 180.50 180.54 2,170 -2.56(-1.40%)
May 01, 2019 180.49 185.44 180.49 183.10 1,278 +0.62(+0.34%)
Apr 30, 2019 178.24 184.92 178.24 182.47 1,627 +0.55(+0.30%)
Apr 29, 2019 180.00 183.00 180.00 181.93 2,865 -0.14(-0.08%)
Apr 26, 2019 172.63 182.61 172.63 182.07 2,400 -2.53(-1.37%)
Apr 25, 2019 188.54 188.54 183.50 184.60 4,837 +1.36(+0.74%)
Apr 24, 2019 186.16 186.16 182.68 183.24 1,933 -2.53(-1.36%)
Apr 23, 2019 183.79 186.21 183.00 185.77 22,632 +0.76(+0.41%)
Apr 22, 2019 184.95 185.03 183.92 185.01 2,348 -0.82(-0.44%)
Apr 18, 2019 187.59 187.59 184.73 185.83 4,200 +6.99(+3.91%)
Apr 17, 2019 177.77 179.91 177.77 178.84 986 +3.34(+1.91%)
Apr 16, 2019 171.62 178.01 171.62 175.50 11,507 +4.26(+2.49%)
Apr 15, 2019 170.92 174.49 170.92 171.24 18,455 +2.47(+1.46%)
Apr 12, 2019 168.27 174.38 168.26 168.77 4,200 -9.41(-5.28%)
Apr 11, 2019 176.56 179.09 176.56 178.18 2,649 +0.02(+0.01%)
Apr 10, 2019 180.28 180.28 176.70 178.16 6,207 -0.56(-0.31%)
Apr 09, 2019 180.45 180.45 177.86 178.72 4,013 -1.07(-0.60%)
Apr 08, 2019 177.50 181.08 177.50 179.79 1,666 -0.28(-0.15%)
Apr 05, 2019 177.39 182.25 177.39 180.06 2,400 -1.47(-0.81%)
Apr 04, 2019 180.27 182.44 180.27 181.54 4,752 +5.23(+2.97%)
Apr 03, 2019 180.09 180.09 175.95 176.31 15,681 -1.09(-0.61%)
Apr 02, 2019 176.29 178.50 175.75 177.40 10,271 -0.03(-0.02%)
Apr 01, 2019 179.90 179.90 176.51 177.43 4,431 +0.18(+0.10%)
Mar 29, 2019 179.32 179.41 176.71 177.25 1,600 -2.06(-1.15%)
Mar 28, 2019 176.71 183.07 176.71 179.31 4,381 -1.71(-0.94%)
Mar 27, 2019 176.80 184.47 176.80 181.01 2,632 -2.11(-1.15%)
Mar 26, 2019 183.99 186.81 181.42 183.12 8,156 +1.16(+0.64%)
Mar 25, 2019 177.87 184.68 177.87 181.96 5,118 +0.11(+0.06%)
Mar 22, 2019 180.67 185.62 180.67 181.85 4,500 +2.53(+1.41%)
Mar 21, 2019 176.09 179.95 176.09 179.32 4,213 +2.17(+1.23%)
Mar 20, 2019 179.90 179.90 175.78 177.15 1,678 -3.04(-1.69%)
Mar 19, 2019 183.48 183.48 179.57 180.19 10,361 -2.91(-1.59%)
Mar 18, 2019 182.56 188.25 182.05 183.10 4,111 -2.28(-1.23%)
Mar 15, 2019 182.40 185.82 182.40 185.38 23,800 +2.13(+1.17%)
Mar 14, 2019 179.96 186.00 179.96 183.24 5,017 -2.83(-1.52%)
Mar 13, 2019 182.77 187.00 182.77 186.07 1,873 -0.52(-0.28%)
Mar 12, 2019 182.34 189.91 182.34 186.59 11,179 -3.29(-1.73%)
Mar 11, 2019 189.00 190.96 189.00 189.88 5,424 +1.91(+1.02%)
Mar 08, 2019 189.79 190.21 186.16 187.97 1,800 -1.88(-0.99%)
Mar 07, 2019 195.21 195.21 189.38 189.85 4,091 -2.15(-1.12%)
Mar 06, 2019 189.38 195.25 189.38 192.00 4,367 +1.40(+0.73%)
Mar 05, 2019 190.11 192.25 189.51 190.60 11,663 -5.53(-2.82%)
Mar 04, 2019 200.85 200.85 195.04 196.12 1,342 -11.35(-5.47%)
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.