Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	11.05	12.35	10.46	10.94	10.94	4.37%	13,704
Apr 21, 2025	12.35	12.35	10.48	10.48	10.48	-0.85%	12,608
Apr 17, 2025	11.05	12.35	10.57	10.57	10.57	-14.41%	7,813
Apr 16, 2025	11.05	12.35	10.48	12.35	12.35	18.75%	11,255
Apr 15, 2025	10.17	11.69	9.72	10.40	10.40	-2.07%	11,541
Apr 14, 2025	10.12	11.17	10.05	10.62	10.62	10.17%	13,728
Apr 11, 2025	11.14	11.17	9.55	9.64	9.64	-4.06%	14,199
Apr 10, 2025	8.66	11.70	8.66	10.05	10.05	-14.92%	16,077
Apr 9, 2025	10.35	11.82	9.73	11.81	11.81	2.96%	23,438
Apr 8, 2025	12.12	12.12	10.12	11.47	11.47	6.87%	26,489
Apr 7, 2025	10.75	12.94	10.10	10.73	10.73	-2.96%	17,976
Apr 4, 2025	12.57	12.57	11.06	11.06	11.06	-5.62%	7,356
Apr 3, 2025	11.72	12.57	11.72	11.72	11.72	1.08%	103,293
Apr 2, 2025	12.57	12.57	11.59	11.59	11.59	-4.55%	7,158
Apr 1, 2025	12.57	12.57	11.72	12.15	12.15	3.64%	2,523
Mar 31, 2025	12.57	12.57	11.72	11.72	11.72	-	4,502
Mar 28, 2025	12.57	12.57	11.72	11.72	11.59	-	6,499
Mar 27, 2025	12.57	12.57	11.72	11.72	11.59	-	2,498
Mar 26, 2025	12.57	12.57	11.72	11.72	11.59	-	4,308
Mar 25, 2025	12.57	12.57	11.72	11.72	11.59	-6.80%	4,507
Mar 24, 2025	12.57	12.57	11.72	12.57	12.43	-	5,415
Mar 21, 2025	12.57	12.57	11.72	12.57	12.43	-	3,471
Mar 20, 2025	11.29	12.57	11.29	12.57	12.43	0.56%	4,034
Mar 19, 2025	11.29	12.57	11.29	12.50	12.36	6.70%	3,404
Mar 18, 2025	12.57	12.57	11.72	11.72	11.59	-	3,700
Mar 17, 2025	14.82	14.82	11.46	11.72	11.59	-	3,517
Mar 14, 2025	11.72	12.57	11.72	11.72	11.59	-1.69%	2,754
Mar 13, 2025	12.57	12.63	11.72	11.92	11.79	1.72%	4,020
Mar 12, 2025	12.57	12.57	11.33	11.72	11.59	-6.80%	9,852
Mar 11, 2025	11.72	12.57	11.72	12.57	12.43	7.28%	4,222
Mar 10, 2025	12.57	12.57	11.29	11.72	11.59	-6.78%	4,078
Mar 7, 2025	11.72	12.57	11.72	12.57	12.43	8.36%	1,690
Mar 6, 2025	12.57	12.57	11.60	11.60	11.47	-0.98%	6,306
Mar 5, 2025	11.72	12.57	11.72	11.72	11.59	1.63%	2,370
Mar 4, 2025	12.57	12.57	11.53	11.53	11.40	-8.30%	5,414
Mar 3, 2025	12.15	12.57	11.72	12.57	12.43	3.52%	4,388
Feb 28, 2025	12.57	12.57	11.72	12.15	12.01	3.64%	6,493
Feb 27, 2025	11.72	12.57	11.72	11.72	11.59	-3.52%	4,518
Feb 26, 2025	12.57	12.57	12.15	12.15	12.01	-3.40%	5,572
Feb 25, 2025	12.57	12.57	11.72	12.57	12.43	3.52%	2,878
Feb 24, 2025	12.98	12.98	11.72	12.15	12.01	2.33%	11,606
Feb 21, 2025	12.62	12.62	11.87	11.87	11.73	3.24%	3,520
Feb 20, 2025	11.37	12.57	11.37	11.50	11.37	6.19%	3,468
Feb 19, 2025	10.80	12.27	10.80	10.83	10.70	-0.69%	6,621
Feb 18, 2025	12.55	12.55	10.90	10.90	10.78	-0.21%	20,138
Feb 14, 2025	12.31	12.31	10.92	10.92	10.80	-11.38%	2,348
Feb 13, 2025	12.31	12.33	10.28	12.33	12.19	12.68%	15,660
Feb 12, 2025	10.89	12.31	10.89	10.94	10.81	-6.95%	3,698
Feb 11, 2025	15.26	15.26	10.98	11.76	11.62	-8.02%	6,682
Feb 10, 2025	11.68	12.78	11.00	12.78	12.64	16.77%	16,745