Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	12.00	12.69	11.50	12.69	12.69	14.20%	8,966
Apr 30, 2025	11.25	11.25	11.11	11.11	11.11	-3.39%	3,176
Apr 29, 2025	11.25	11.75	11.25	11.50	11.50	0.54%	8,605
Apr 28, 2025	10.84	11.81	10.52	11.44	11.44	9.45%	5,079
Apr 25, 2025	10.84	11.61	10.45	10.45	10.45	-6.90%	2,972
Apr 24, 2025	10.40	11.61	10.40	11.23	11.23	3.94%	12,946
Apr 23, 2025	11.05	12.35	10.80	10.80	10.80	-1.26%	5,277
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