Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.25	53.25	52.29	52.41	-	0.04%	15,636
Mar 5, 2026	55.66	55.66	51.59	52.39	52.39	-4.31%	60,795
Mar 4, 2026	55.21	56.30	53.71	54.75	54.75	3.54%	44,934
Mar 3, 2026	53.66	53.66	49.65	52.88	52.88	-6.93%	68,139
Mar 2, 2026	57.45	59.43	55.47	56.82	56.82	-5.68%	56,459
Feb 27, 2026	62.95	62.95	58.45	60.24	60.24	1.48%	52,743
Feb 26, 2026	56.84	61.46	56.84	59.36	59.36	0.87%	25,328
Feb 25, 2026	60.06	60.06	55.98	58.85	58.85	0.68%	29,683
Feb 24, 2026	55.57	59.77	55.57	58.45	58.45	-1.55%	25,603
Feb 23, 2026	60.79	61.58	59.15	59.37	59.37	-0.35%	30,290
Feb 20, 2026	61.20	61.20	57.25	59.58	59.58	-2.89%	68,924
Feb 19, 2026	61.16	62.98	60.11	61.35	61.35	1.00%	25,812
Feb 18, 2026	58.41	62.94	58.41	60.74	60.74	-0.15%	77,947
Feb 17, 2026	60.39	62.75	58.03	60.83	60.83	-3.36%	86,689
Feb 13, 2026	64.54	64.54	62.23	62.95	62.95	2.32%	32,024
Feb 12, 2026	61.25	63.65	58.86	61.52	61.52	-1.25%	24,708
Feb 11, 2026	61.63	64.64	60.06	62.30	62.30	0.53%	27,079
Feb 10, 2026	59.30	63.88	59.10	61.97	61.97	5.41%	29,698
Feb 9, 2026	55.63	60.01	55.63	58.79	58.79	-2.05%	52,595
Feb 6, 2026	61.42	61.42	57.12	60.02	60.02	6.49%	42,111
Feb 5, 2026	57.32	58.64	56.00	56.36	56.36	0.37%	94,495
Feb 4, 2026	53.78	57.11	53.78	56.15	56.15	1.52%	65,390
Feb 3, 2026	55.37	56.41	53.61	55.31	55.31	0.93%	43,903
Feb 2, 2026	54.15	56.26	52.04	54.80	54.80	-0.16%	36,143
Jan 30, 2026	53.25	56.49	52.58	54.89	54.89	0.94%	42,860
Jan 29, 2026	54.48	56.55	52.95	54.38	54.38	1.74%	125,173
Jan 28, 2026	55.95	55.95	52.03	53.45	53.45	-2.41%	43,403
Jan 27, 2026	54.35	56.00	52.69	54.77	54.77	-2.89%	26,505
Jan 26, 2026	56.82	59.03	54.61	56.40	56.40	-0.84%	34,268
Jan 23, 2026	57.18	57.24	54.95	56.88	56.88	-1.52%	21,620
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