Suzuki Motor Corporation (SZKMY)
OTCMKTS · Delayed Price · Currency is USD
59.63
-0.66 (-1.09%)
Oct 29, 2025, 3:58 PM EDT

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202559.8061.6958.1259.6359.63-1.09%18,615
Oct 28, 202557.6961.1357.6960.2960.29-0.50%28,404
Oct 27, 202560.6862.0959.1260.5960.590.47%27,075
Oct 24, 202560.1362.3759.9460.3160.310.55%15,199
Oct 23, 202561.9961.9957.3359.9859.98-0.55%15,035
Oct 22, 202560.5362.4059.8960.3160.310.53%15,441
Oct 21, 202560.8861.4459.6059.9959.990.40%18,866
Oct 20, 202561.5461.7659.4059.7559.750.59%17,678
Oct 17, 202556.9659.7456.9559.4059.400.70%19,167
Oct 16, 202556.8061.2056.8058.9958.99-0.02%31,642
Oct 15, 202559.1160.7556.4259.0059.001.53%64,544
Oct 14, 202557.4059.6057.4058.1158.110.54%19,817
Oct 13, 202558.9059.5755.2857.8057.800.73%32,700
Oct 10, 202558.4960.6056.8457.3857.38-3.48%39,168
Oct 9, 202557.2261.7057.2259.4559.45-1.41%17,133
Oct 8, 202560.0162.1357.7860.3060.30-0.17%15,099
Oct 7, 202563.1263.1258.4560.4060.400.33%19,491
Oct 6, 202559.5961.8957.2960.2060.201.18%37,769
Oct 3, 202557.0961.7257.0959.5059.503.16%15,209
Oct 2, 202559.5259.5255.6757.6857.68-1.44%19,024
Oct 1, 202558.5960.8557.0158.5258.520.88%27,062
Sep 30, 202558.3359.3656.1758.0158.01-1.96%52,622
Sep 29, 202559.8563.4057.5059.1759.17-0.12%14,410
Sep 26, 202561.2561.2557.8859.2459.240.94%23,839
Sep 25, 202559.0460.6158.3458.6958.69-1.56%20,111
Sep 24, 202559.4860.6057.1659.6259.622.62%288,763
Sep 23, 202556.5260.2055.7558.1058.10-0.33%12,728
Sep 22, 202558.6860.3355.7058.2958.290.99%14,262
Sep 19, 202557.6959.6056.1157.7257.72-0.29%590,438
Sep 18, 202557.6159.1255.7857.8957.891.42%22,318
Sep 17, 202554.6559.2054.6557.0857.080.96%17,003
Sep 16, 202556.6557.9556.4356.5456.54-0.46%21,752
Sep 15, 202556.5258.6454.8356.8056.800.42%23,237
Sep 12, 202556.4857.3055.2656.5656.560.37%28,456
Sep 11, 202557.9657.9654.4056.3556.350.09%12,813
Sep 10, 202554.0357.1254.0356.3056.30-0.44%17,743
Sep 9, 202557.0958.4754.8756.5556.551.02%10,882
Sep 8, 202554.5057.2254.0755.9855.982.57%14,977
Sep 5, 202552.3955.0152.3954.5854.580.59%29,049
Sep 4, 202552.3855.0551.8754.2654.26-0.04%49,546
Sep 3, 202553.8754.9651.8054.2854.280.72%15,489
Sep 2, 202556.1356.1352.3753.8953.891.52%22,184
Aug 29, 202551.5554.5751.5553.0953.09-0.61%47,873
Aug 28, 202552.3353.8452.2553.4153.411.69%21,671
Aug 27, 202552.3852.5252.1052.5252.52-14,689
Aug 26, 202550.4354.2250.4352.5252.52-1.11%26,224
Aug 25, 202554.0055.6351.4553.1153.11-1.43%34,238
Aug 22, 202555.4255.4251.6953.8853.881.35%124,129
Aug 21, 202551.3455.5051.3453.1653.16-0.73%47,412
Aug 20, 202553.9055.7952.0053.5553.55-0.45%77,718