Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.32	15.91	15.32	15.91	15.91	0.60%	1,349
Feb 10, 2026	16.26	17.02	15.50	15.81	15.81	3.27%	7,149
Feb 9, 2026	15.31	15.31	14.24	15.31	15.31	3.10%	3,655
Feb 6, 2026	14.88	14.90	13.74	14.85	14.85	5.57%	17,154
Feb 5, 2026	14.10	14.10	13.23	14.07	14.07	1.10%	2,928
Feb 4, 2026	12.84	14.89	12.84	13.92	13.92	6.34%	18,586
Feb 3, 2026	13.09	13.58	13.09	13.09	13.09	-1.53%	2,727
Feb 2, 2026	12.84	13.64	12.84	13.29	13.29	-1.52%	5,044
Jan 30, 2026	12.94	13.83	12.83	13.49	13.49	0.02%	5,118
Jan 29, 2026	14.94	14.94	12.50	13.49	13.49	-0.52%	5,230
Jan 28, 2026	12.74	14.05	12.48	13.56	13.56	-5.33%	5,956
Jan 27, 2026	14.15	14.60	13.70	14.32	14.32	-3.92%	7,385
Jan 26, 2026	14.20	15.10	14.20	14.91	14.91	1.21%	3,700
Jan 23, 2026	14.30	15.30	14.20	14.73	14.73	-0.09%	19,384
Jan 22, 2026	14.25	14.90	14.25	14.74	14.74	0.98%	5,647
Jan 21, 2026	14.89	14.89	14.43	14.60	14.60	-0.44%	8,589
Jan 20, 2026	14.75	14.75	14.31	14.67	14.67	-2.32%	16,227
Jan 16, 2026	15.01	15.01	14.84	15.01	15.01	-	4,836
Jan 15, 2026	15.10	15.10	14.84	15.01	15.01	-0.58%	1,476
Jan 14, 2026	14.98	15.10	14.86	15.10	15.10	1.62%	1,838
Jan 13, 2026	14.86	15.10	14.86	14.86	14.86	-	2,691
Jan 12, 2026	15.05	15.05	14.84	14.86	14.86	-1.25%	5,177
Jan 9, 2026	15.01	15.05	14.74	15.05	15.05	-0.76%	4,824
Jan 8, 2026	15.34	15.34	14.78	15.16	15.16	-0.13%	2,723
Jan 7, 2026	14.99	15.36	14.78	15.18	15.18	-0.89%	7,943
Jan 6, 2026	15.58	15.58	14.98	15.32	15.32	0.21%	3,931
Jan 5, 2026	15.89	15.89	15.15	15.29	15.29	2.45%	1,800
Jan 2, 2026	14.97	15.35	14.92	14.92	14.92	-1.68%	3,887
Dec 31, 2025	15.13	15.18	14.78	15.18	15.18	2.71%	3,355
Dec 30, 2025	15.32	15.32	14.78	14.78	14.78	0.87%	554
Dec 29, 2025	15.33	15.33	14.65	14.65	14.65	-0.68%	7,087
Dec 26, 2025	14.65	15.05	14.60	14.75	14.75	-1.90%	5,237
Dec 24, 2025	15.04	15.91	15.04	15.04	15.04	0.35%	1,806
Dec 23, 2025	15.55	15.55	14.86	14.98	14.98	-4.17%	3,426
Dec 22, 2025	14.95	15.64	14.95	15.64	15.64	4.23%	3,152
Dec 19, 2025	14.92	15.65	14.92	15.00	15.00	0.31%	5,109
Dec 18, 2025	15.67	15.67	14.95	14.95	14.95	-2.59%	10,723
Dec 17, 2025	14.95	15.65	14.83	15.35	15.35	2.64%	2,944
Dec 16, 2025	16.54	16.54	14.96	14.96	14.96	-4.40%	2,774
Dec 15, 2025	14.95	15.64	14.95	15.64	15.64	-0.57%	6,042
Dec 12, 2025	14.90	15.73	14.90	15.73	15.73	5.98%	2,629
Dec 11, 2025	14.82	15.58	14.58	14.85	14.85	1.00%	2,578
Dec 10, 2025	14.70	15.36	14.61	14.70	14.70	-5.65%	3,013
Dec 9, 2025	14.99	15.58	14.70	15.58	15.58	-0.67%	5,435
Dec 8, 2025	15.02	15.68	15.00	15.68	15.68	0.97%	3,727
Dec 5, 2025	14.98	15.53	14.98	15.53	15.53	-2.51%	2,642
Dec 4, 2025	15.62	15.93	15.18	15.93	15.93	-0.82%	3,179
Dec 3, 2025	15.45	16.07	15.16	16.07	16.07	4.30%	26,488
Dec 2, 2025	16.14	16.14	15.38	15.40	15.40	-1.99%	2,153
Dec 1, 2025	16.25	16.25	15.26	15.72	15.72	-3.35%	3,634