Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	55.25	59.52	55.25	57.76	57.76	-0.84%	54,795
Jan 21, 2026	55.75	60.03	55.75	58.25	58.25	1.60%	76,126
Jan 20, 2026	57.55	59.79	55.31	57.33	57.33	-3.66%	52,889
Jan 16, 2026	58.69	62.04	58.69	59.51	59.51	-0.12%	26,905
Jan 15, 2026	59.99	62.23	57.75	59.58	59.58	-0.73%	45,594
Jan 14, 2026	59.82	60.20	59.81	60.02	60.02	1.25%	21,291
Jan 13, 2026	56.95	60.90	56.95	59.28	59.28	-1.76%	22,741
Jan 12, 2026	59.60	60.90	58.30	60.34	60.34	1.43%	34,089
Jan 9, 2026	60.64	60.64	56.88	59.49	59.49	0.54%	20,827
Jan 8, 2026	58.80	59.19	56.27	59.17	59.17	0.69%	41,000
Jan 7, 2026	57.94	61.19	56.59	58.77	58.77	-1.88%	27,427
Jan 6, 2026	62.02	62.74	59.80	59.89	59.89	-2.33%	18,808
Jan 5, 2026	59.00	63.47	59.00	61.32	61.32	3.20%	32,359
Jan 2, 2026	61.84	61.84	57.70	59.42	59.42	0.49%	39,083
Dec 31, 2025	57.29	61.95	57.29	59.13	59.13	-0.72%	18,714
Dec 30, 2025	58.11	62.26	58.03	59.56	59.56	0.59%	22,502
Dec 29, 2025	58.00	59.81	57.00	59.21	59.21	0.14%	16,101
Dec 26, 2025	61.52	61.52	56.90	59.13	59.13	-0.94%	58,587
Dec 24, 2025	57.28	61.92	57.28	59.69	59.69	0.12%	27,764
Dec 23, 2025	59.57	61.89	57.25	59.62	59.62	-0.72%	27,977
Dec 22, 2025	62.20	62.20	57.75	60.05	60.05	0.49%	29,320
Dec 19, 2025	59.48	61.62	57.33	59.76	59.76	-0.63%	26,348
Dec 18, 2025	62.20	62.20	59.49	60.14	60.14	1.16%	16,307
Dec 17, 2025	62.34	62.34	59.11	59.45	59.45	-1.34%	20,790
Dec 16, 2025	60.13	62.40	59.19	60.26	60.26	0.55%	36,385
Dec 15, 2025	59.96	62.30	57.96	59.93	59.93	1.92%	31,300
Dec 12, 2025	59.15	59.15	56.84	58.80	58.80	-1.26%	18,458
Dec 11, 2025	56.50	61.01	56.50	59.55	59.55	1.24%	22,894
Dec 10, 2025	58.94	58.94	57.23	58.82	58.82	-1.03%	19,500
Dec 9, 2025	59.55	60.51	59.43	59.43	59.43	-0.32%	26,843
Dec 8, 2025	59.94	62.28	58.40	59.62	59.62	0.37%	16,182
Dec 5, 2025	59.34	60.92	59.11	59.40	59.40	-1.44%	17,892
Dec 4, 2025	60.90	60.90	60.06	60.27	60.27	-1.02%	17,189
Dec 3, 2025	59.04	60.96	58.58	60.89	60.89	-1.76%	18,008
Dec 2, 2025	60.25	63.10	60.25	61.98	61.98	-1.26%	31,189
Dec 1, 2025	62.56	64.94	61.97	62.77	62.77	-0.11%	32,296
Nov 28, 2025	62.38	64.71	60.23	62.84	62.84	-0.88%	13,752
Nov 26, 2025	60.19	64.81	60.19	63.40	63.40	1.78%	18,088
Nov 25, 2025	61.54	62.40	59.88	62.29	62.29	2.32%	23,619
Nov 24, 2025	62.34	62.34	60.08	60.88	60.88	0.23%	26,537
Nov 21, 2025	59.51	61.25	59.02	60.74	60.74	6.52%	39,482
Nov 20, 2025	58.39	59.18	56.93	57.02	57.02	-2.76%	37,867
Nov 19, 2025	58.32	60.42	56.21	58.64	58.64	0.70%	19,365
Nov 18, 2025	58.00	60.20	55.79	58.23	58.23	-0.31%	22,492
Nov 17, 2025	58.98	61.37	57.85	58.41	58.41	-3.72%	17,011
Nov 14, 2025	58.23	62.61	58.23	60.67	60.67	3.38%	10,610
Nov 13, 2025	61.40	61.75	58.47	58.68	58.68	-0.64%	24,513
Nov 12, 2025	58.71	60.65	58.05	59.06	59.06	2.00%	18,086
Nov 11, 2025	58.06	58.06	57.59	57.90	57.90	-0.75%	63,022
Nov 10, 2025	57.97	59.72	56.00	58.34	58.34	0.73%	42,578