Suzuki Motor Corporation (SZKMF)
OTCMKTS · Delayed Price · Currency is USD
10.84
-1.12 (-9.38%)
Jul 15, 2025, 4:00 PM EDT
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 11.16 | 11.51 | 10.84 | 10.84 | 10.84 | -9.43% | 106,709 |
| Jul 14, 2025 | 11.34 | 13.01 | 10.50 | 11.96 | 11.96 | 1.73% | 7,037 |
| Jul 11, 2025 | 11.08 | 11.76 | 10.92 | 11.76 | 11.76 | -0.72% | 6,141 |
| Jul 10, 2025 | 12.03 | 12.03 | 10.83 | 11.85 | 11.85 | 0.77% | 4,690 |
| Jul 9, 2025 | 11.48 | 11.76 | 11.20 | 11.76 | 11.76 | 2.64% | 11,706 |
| Jul 8, 2025 | 11.42 | 11.45 | 11.11 | 11.45 | 11.45 | 0.53% | 10,145 |
| Jul 7, 2025 | 11.10 | 11.39 | 10.96 | 11.39 | 11.39 | 1.15% | 13,495 |
| Jul 3, 2025 | 11.97 | 11.97 | 11.01 | 11.26 | 11.26 | -3.80% | 10,817 |
| Jul 2, 2025 | 13.24 | 13.24 | 11.20 | 11.71 | 11.71 | -2.74% | 4,564 |
| Jul 1, 2025 | 11.71 | 13.24 | 11.31 | 12.04 | 12.04 | 6.41% | 2,921 |
| Jun 30, 2025 | 12.04 | 12.04 | 11.31 | 11.31 | 11.31 | -1.80% | 3,530 |
| Jun 27, 2025 | 11.71 | 13.24 | 11.52 | 11.52 | 11.52 | -4.00% | 5,359 |
| Jun 26, 2025 | 13.24 | 13.24 | 11.71 | 12.00 | 12.00 | 2.45% | 8,700 |
| Jun 25, 2025 | 14.42 | 14.42 | 11.71 | 11.71 | 11.71 | 2.43% | 4,552 |
| Jun 24, 2025 | 13.24 | 13.24 | 11.44 | 11.44 | 11.44 | -2.31% | 1,616 |
| Jun 23, 2025 | 11.71 | 13.22 | 10.96 | 11.71 | 11.71 | -1.84% | 11,351 |
| Jun 20, 2025 | 11.74 | 11.93 | 11.04 | 11.93 | 11.93 | 1.59% | 5,776 |
| Jun 18, 2025 | 12.04 | 12.06 | 11.31 | 11.74 | 11.74 | 3.25% | 6,835 |
| Jun 17, 2025 | 14.25 | 14.25 | 11.37 | 11.37 | 11.37 | -2.88% | 13,873 |
| Jun 16, 2025 | 11.62 | 11.89 | 11.62 | 11.71 | 11.71 | -0.55% | 21,209 |
| Jun 13, 2025 | 12.11 | 13.37 | 11.63 | 11.77 | 11.77 | -1.59% | 5,922 |
| Jun 12, 2025 | 13.37 | 13.37 | 11.57 | 11.96 | 11.96 | -5.15% | 5,265 |
| Jun 11, 2025 | 12.11 | 13.37 | 12.11 | 12.61 | 12.61 | 4.13% | 11,103 |
| Jun 10, 2025 | 12.11 | 13.37 | 12.11 | 12.11 | 12.11 | - | 3,066 |
| Jun 9, 2025 | 12.11 | 13.37 | 12.11 | 12.11 | 12.11 | - | 4,145 |
| Jun 6, 2025 | 12.11 | 13.37 | 11.55 | 12.11 | 12.11 | -3.47% | 5,819 |
| Jun 5, 2025 | 13.37 | 13.37 | 12.11 | 12.55 | 12.55 | -6.17% | 3,628 |
| Jun 4, 2025 | 12.11 | 13.37 | 12.11 | 13.37 | 13.37 | 10.95% | 7,850 |
| Jun 3, 2025 | 10.95 | 13.37 | 10.95 | 12.05 | 12.05 | -9.87% | 366,608 |
| Jun 2, 2025 | 13.93 | 13.93 | 12.11 | 13.37 | 13.37 | - | 7,703 |
| May 30, 2025 | 13.37 | 13.37 | 12.11 | 13.37 | 13.37 | 4.27% | 11,055 |
| May 29, 2025 | 15.27 | 15.27 | 11.87 | 12.82 | 12.82 | 1.61% | 11,685 |
| May 28, 2025 | 12.49 | 12.62 | 11.46 | 12.62 | 12.62 | -1.31% | 3,418 |
| May 27, 2025 | 12.36 | 13.02 | 11.09 | 12.79 | 12.79 | 3.44% | 13,853 |
| May 23, 2025 | 12.36 | 12.89 | 11.09 | 12.36 | 12.36 | 10.75% | 15,352 |
| May 22, 2025 | 10.50 | 12.39 | 10.50 | 11.16 | 11.16 | -9.71% | 13,655 |
| May 21, 2025 | 11.09 | 12.36 | 11.09 | 12.36 | 12.36 | - | 755 |
| May 20, 2025 | 12.36 | 12.36 | 11.09 | 12.36 | 12.36 | - | 1,978 |
| May 19, 2025 | 12.36 | 12.89 | 11.09 | 12.36 | 12.36 | 9.50% | 16,419 |
| May 16, 2025 | 11.09 | 12.97 | 11.09 | 11.29 | 11.29 | -8.58% | 24,052 |
| May 15, 2025 | 11.34 | 12.60 | 11.34 | 12.35 | 12.35 | -3.61% | 20,988 |
| May 14, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | 498 |
| May 13, 2025 | 12.81 | 12.81 | 12.44 | 12.81 | 12.81 | - | 2,869 |
| May 12, 2025 | 12.44 | 12.90 | 12.44 | 12.81 | 12.81 | 3.01% | 40,121 |
| May 9, 2025 | 12.44 | 12.81 | 12.41 | 12.44 | 12.44 | - | 7,846 |
| May 8, 2025 | 14.89 | 14.89 | 12.44 | 12.44 | 12.44 | -2.93% | 7,341 |
| May 7, 2025 | 12.81 | 12.81 | 12.26 | 12.81 | 12.81 | 3.01% | 8,823 |
| May 6, 2025 | 12.44 | 12.81 | 12.44 | 12.44 | 12.44 | -1.48% | 5,167 |
| May 5, 2025 | 12.81 | 12.82 | 12.44 | 12.63 | 12.63 | 1.00% | 8,424 |
| May 2, 2025 | 12.50 | 12.50 | 11.50 | 12.50 | 12.50 | -1.48% | 5,490 |