Suzuki Motor Corporation (SZKMF)
OTCMKTS · Delayed Price · Currency is USD
14.89
-0.05 (-0.35%)
Nov 4, 2025, 4:00 PM EST
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.84 | 15.06 | 14.40 | 14.89 | 14.89 | -0.35% | 5,658 |
| Nov 3, 2025 | 15.15 | 15.15 | 14.94 | 14.94 | 14.94 | -0.30% | 4,493 |
| Oct 31, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 2,531 |
| Oct 30, 2025 | 15.06 | 15.25 | 14.99 | 14.99 | 14.99 | -1.69% | 3,803 |
| Oct 29, 2025 | 15.25 | 15.25 | 14.88 | 15.25 | 15.25 | 2.49% | 5,344 |
| Oct 28, 2025 | 14.89 | 15.25 | 14.88 | 14.88 | 14.88 | -2.75% | 7,249 |
| Oct 27, 2025 | 15.30 | 15.30 | 15.03 | 15.30 | 15.30 | 1.04% | 7,725 |
| Oct 24, 2025 | 15.43 | 15.43 | 15.07 | 15.14 | 15.14 | 1.67% | 3,639 |
| Oct 23, 2025 | 15.62 | 15.62 | 14.89 | 14.89 | 14.89 | 1.38% | 2,644 |
| Oct 22, 2025 | 15.56 | 15.56 | 14.69 | 14.69 | 14.69 | -5.57% | 909 |
| Oct 21, 2025 | 15.95 | 15.95 | 14.75 | 15.56 | 15.56 | 1.80% | 3,268 |
| Oct 20, 2025 | 15.78 | 15.82 | 14.25 | 15.28 | 15.28 | 1.17% | 4,449 |
| Oct 17, 2025 | 15.73 | 15.85 | 14.74 | 15.10 | 15.10 | -3.74% | 4,315 |
| Oct 16, 2025 | 14.73 | 15.69 | 14.73 | 15.69 | 15.69 | 6.59% | 2,550 |
| Oct 15, 2025 | 15.66 | 15.66 | 14.72 | 14.72 | 14.72 | 0.39% | 1,648 |
| Oct 14, 2025 | 15.07 | 15.49 | 14.66 | 14.66 | 14.66 | 0.14% | 5,121 |
| Oct 13, 2025 | 15.43 | 15.43 | 14.64 | 14.64 | 14.64 | 1.81% | 5,303 |
| Oct 10, 2025 | 15.14 | 15.14 | 14.38 | 14.38 | 14.38 | -2.59% | 7,596 |
| Oct 9, 2025 | 15.80 | 15.80 | 14.77 | 14.77 | 14.77 | -7.57% | 5,235 |
| Oct 8, 2025 | 15.96 | 15.98 | 14.83 | 15.98 | 15.98 | 7.48% | 13,030 |
| Oct 7, 2025 | 15.48 | 16.09 | 14.86 | 14.86 | 14.86 | 0.46% | 3,360 |
| Oct 6, 2025 | 15.86 | 15.89 | 14.80 | 14.80 | 14.80 | -4.36% | 2,461 |
| Oct 3, 2025 | 15.46 | 15.47 | 14.71 | 15.47 | 15.47 | 0.99% | 1,655 |
| Oct 2, 2025 | 15.20 | 15.32 | 13.83 | 15.32 | 15.32 | 4.42% | 2,500 |
| Oct 1, 2025 | 15.54 | 15.54 | 13.83 | 14.67 | 14.67 | 0.48% | 7,872 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.80% | 111,027 |
| Sep 29, 2025 | 15.54 | 15.55 | 13.80 | 13.80 | 13.80 | 0.15% | 2,557 |
| Sep 26, 2025 | 14.82 | 14.82 | 13.78 | 13.78 | 13.64 | - | 5,403 |
| Sep 25, 2025 | 14.82 | 14.82 | 13.78 | 13.78 | 13.64 | -2.41% | 2,872 |
| Sep 24, 2025 | 14.50 | 15.70 | 13.78 | 14.12 | 13.97 | -2.74% | 7,990 |
| Sep 23, 2025 | 14.48 | 14.52 | 13.65 | 14.52 | 14.36 | 5.59% | 8,506 |
| Sep 22, 2025 | 15.87 | 15.87 | 13.75 | 13.75 | 13.61 | -10.41% | 4,233 |
| Sep 19, 2025 | 15.89 | 15.89 | 13.75 | 15.35 | 15.19 | 7.62% | 14,226 |
| Sep 18, 2025 | 14.21 | 14.76 | 13.75 | 14.26 | 14.11 | 3.72% | 8,801 |
| Sep 17, 2025 | 15.15 | 15.15 | 13.75 | 13.75 | 13.61 | -5.84% | 4,380 |
| Sep 16, 2025 | 14.33 | 14.60 | 13.65 | 14.60 | 14.45 | -0.10% | 5,042 |
| Sep 15, 2025 | 14.68 | 14.68 | 13.65 | 14.62 | 14.46 | 4.54% | 7,098 |
| Sep 12, 2025 | 14.63 | 14.69 | 13.75 | 13.98 | 13.84 | -0.44% | 3,545 |
| Sep 11, 2025 | 13.65 | 14.64 | 13.65 | 14.05 | 13.90 | -2.89% | 5,003 |
| Sep 10, 2025 | 14.41 | 14.71 | 13.24 | 14.46 | 14.31 | 0.23% | 2,902 |
| Sep 9, 2025 | 14.45 | 14.45 | 13.30 | 14.43 | 14.28 | 2.16% | 1,296 |
| Sep 8, 2025 | 13.29 | 14.13 | 12.93 | 14.13 | 13.98 | 11.00% | 7,496 |
| Sep 5, 2025 | 13.75 | 13.95 | 12.73 | 12.73 | 12.59 | 1.43% | 44,853 |
| Sep 4, 2025 | 13.55 | 13.55 | 12.55 | 12.55 | 12.41 | -7.35% | 2,754 |
| Sep 3, 2025 | 13.55 | 13.55 | 12.61 | 13.54 | 13.40 | - | 2,965 |
| Sep 2, 2025 | 13.56 | 13.56 | 12.62 | 13.54 | 13.40 | 0.26% | 12,236 |
| Aug 29, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.36 | - | 2,932 |
| Aug 28, 2025 | 13.51 | 13.51 | 12.06 | 13.51 | 13.36 | 9.35% | 4,920 |
| Aug 27, 2025 | 13.45 | 13.45 | 12.35 | 12.35 | 12.22 | -8.14% | 3,033 |
| Aug 26, 2025 | 13.46 | 13.46 | 12.34 | 13.45 | 13.30 | -0.32% | 11,136 |