Suzuki Motor Corporation (SZKMF)
OTCMKTS
· Delayed Price · Currency is USD
11.87
-0.88 (-6.90%)
Feb 21, 2025, 3:00 PM EST
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.62 | 12.62 | 11.87 | 11.87 | 11.87 | 3.24% | 3,520 |
| Feb 20, 2025 | 11.37 | 12.57 | 11.37 | 11.50 | 11.50 | 6.19% | 3,468 |
| Feb 19, 2025 | 10.80 | 12.27 | 10.80 | 10.83 | 10.83 | -0.69% | 6,621 |
| Feb 18, 2025 | 12.55 | 12.55 | 10.90 | 10.90 | 10.90 | -0.21% | 20,138 |
| Feb 14, 2025 | 12.31 | 12.31 | 10.92 | 10.92 | 10.92 | -11.38% | 2,348 |
| Feb 13, 2025 | 12.31 | 12.33 | 10.28 | 12.33 | 12.33 | 12.68% | 15,660 |
| Feb 12, 2025 | 10.89 | 12.31 | 10.89 | 10.94 | 10.94 | -6.95% | 3,698 |
| Feb 11, 2025 | 15.26 | 15.26 | 10.98 | 11.76 | 11.76 | -8.02% | 6,682 |
| Feb 10, 2025 | 11.68 | 12.78 | 11.00 | 12.78 | 12.78 | 16.77% | 16,745 |
| Feb 7, 2025 | 12.30 | 12.30 | 10.95 | 10.95 | 10.95 | -5.51% | 5,671 |
| Feb 6, 2025 | 12.34 | 12.75 | 11.58 | 11.58 | 11.58 | -7.71% | 4,486 |
| Feb 5, 2025 | 13.25 | 13.25 | 12.19 | 12.55 | 12.55 | 4.99% | 4,742 |
| Feb 4, 2025 | 11.86 | 12.45 | 10.60 | 11.95 | 11.95 | 14.19% | 8,438 |
| Feb 3, 2025 | 12.42 | 12.42 | 10.29 | 10.47 | 10.47 | 0.80% | 17,229 |
| Jan 31, 2025 | 11.80 | 12.44 | 10.39 | 10.39 | 10.39 | - | 9,924 |
| Jan 30, 2025 | 10.39 | 12.46 | 9.68 | 10.39 | 10.39 | -11.95% | 18,801 |
| Jan 29, 2025 | 10.39 | 12.44 | 10.39 | 11.80 | 11.80 | 5.88% | 4,706 |
| Jan 28, 2025 | 11.22 | 12.75 | 10.39 | 11.14 | 11.14 | -7.03% | 8,345 |
| Jan 27, 2025 | 9.68 | 12.75 | 9.68 | 11.98 | 11.98 | 12.27% | 63,079 |
| Jan 24, 2025 | 11.98 | 12.70 | 10.60 | 10.67 | 10.67 | -11.60% | 12,638 |
| Jan 23, 2025 | 11.61 | 12.36 | 10.84 | 12.07 | 12.07 | 3.34% | 15,431 |
| Jan 22, 2025 | 11.61 | 11.68 | 10.32 | 11.68 | 11.68 | 0.65% | 3,683 |
| Jan 21, 2025 | 9.68 | 12.15 | 9.68 | 11.61 | 11.61 | 12.45% | 99,314 |
| Jan 17, 2025 | 10.32 | 12.09 | 10.32 | 10.32 | 10.32 | - | 8,564 |
| Jan 16, 2025 | 11.61 | 11.61 | 10.32 | 10.32 | 10.32 | - | 5,534 |
| Jan 15, 2025 | 10.32 | 11.61 | 10.32 | 10.32 | 10.32 | - | 12,198 |
| Jan 14, 2025 | 10.32 | 11.61 | 9.78 | 10.32 | 10.32 | 6.09% | 7,084 |
| Jan 13, 2025 | 10.32 | 11.61 | 9.73 | 9.73 | 9.73 | -9.22% | 6,492 |
| Jan 10, 2025 | 10.72 | 11.59 | 10.72 | 10.72 | 10.72 | 3.83% | 6,773 |
| Jan 8, 2025 | 10.32 | 11.61 | 10.32 | 10.32 | 10.32 | -11.09% | 2,187 |
| Jan 7, 2025 | 10.33 | 11.61 | 10.33 | 11.61 | 11.61 | 12.47% | 7,250 |
| Jan 6, 2025 | 10.32 | 11.61 | 10.32 | 10.32 | 10.32 | - | 1,782 |
| Jan 3, 2025 | 10.32 | 11.61 | 9.68 | 10.32 | 10.32 | - | 8,127 |
| Jan 2, 2025 | 11.61 | 11.61 | 9.69 | 10.32 | 10.32 | -1.07% | 8,373 |
| Dec 31, 2024 | 10.32 | 12.25 | 10.19 | 10.44 | 10.44 | 0.97% | 8,613 |
| Dec 30, 2024 | 10.32 | 11.53 | 9.85 | 10.34 | 10.34 | 2.84% | 36,580 |
| Dec 27, 2024 | 11.61 | 11.61 | 10.05 | 10.05 | 10.05 | -2.64% | 24,164 |
| Dec 26, 2024 | 9.68 | 11.61 | 9.68 | 10.32 | 10.32 | -1.07% | 21,661 |
| Dec 24, 2024 | 10.32 | 11.65 | 10.32 | 10.44 | 10.44 | -10.11% | 12,367 |
| Dec 23, 2024 | 10.32 | 11.61 | 10.00 | 11.61 | 11.61 | 8.51% | 18,596 |
| Dec 20, 2024 | 10.32 | 11.68 | 9.68 | 10.70 | 10.70 | -8.86% | 19,291 |
| Dec 19, 2024 | 10.32 | 11.74 | 10.32 | 11.74 | 11.74 | 5.58% | 48,873 |
| Dec 18, 2024 | 12.20 | 12.20 | 11.12 | 11.12 | 11.12 | -6.02% | 7,417 |
| Dec 17, 2024 | 10.57 | 11.83 | 10.57 | 11.83 | 11.83 | 12.09% | 27,942 |
| Dec 16, 2024 | 11.83 | 11.83 | 10.55 | 10.55 | 10.55 | -11.07% | 6,154 |
| Dec 13, 2024 | 11.87 | 11.87 | 10.34 | 11.87 | 11.87 | -0.13% | 154,351 |
| Dec 12, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.60% | 1,263,361 |
| Dec 11, 2024 | 11.50 | 12.25 | 11.50 | 11.96 | 11.96 | 19.56% | 1,557,706 |
| Dec 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Dec 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.30% | 100 |
| Dec 3, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Dec 2, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 29, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 27, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 26, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 21, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 20, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 5 |
| Nov 19, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 18, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 90 |
| Nov 15, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 14, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 5,044 |
| Nov 13, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 12, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Nov 11, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 9.09% | 114 |
| Nov 8, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Nov 7, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 8 |
| Nov 6, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Nov 5, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Nov 4, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Nov 1, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Oct 31, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Oct 30, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Oct 29, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.20% | 324 |
| Oct 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,800 |
| Oct 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.42% | 1,320 |
| Oct 14, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Oct 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Oct 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Oct 9, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Oct 8, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.31% | 2,084 |
| Oct 7, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 7,300 |
| Oct 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Oct 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Oct 2, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Oct 1, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -9.72% | 395 |
| Sep 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Sep 27, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |