Suzuki Motor Corporation (SZKMY)
OTCMKTS
· Delayed Price · Currency is USD
46.22
-1.29 (-2.71%)
Jun 5, 2025, 3:53 PM EDT
Suzuki Motor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 46.22 | 46.39 | 46.08 | 46.29 | - | -2.55% | 228 |
Jun 4, 2025 | 48.17 | 49.53 | 47.44 | 47.50 | 47.50 | -3.06% | 10,479 |
Jun 3, 2025 | 47.70 | 49.80 | 47.70 | 49.00 | 49.00 | -4.52% | 215,228 |
Jun 2, 2025 | 49.69 | 52.94 | 49.69 | 51.32 | 51.32 | 0.86% | 15,956 |
May 30, 2025 | 50.41 | 51.80 | 49.42 | 50.88 | 50.88 | 0.36% | 112,198 |
May 29, 2025 | 51.73 | 53.09 | 50.48 | 50.70 | 50.70 | 0.24% | 15,367 |
May 28, 2025 | 48.71 | 52.67 | 48.71 | 50.58 | 50.58 | -0.61% | 16,953 |
May 27, 2025 | 50.00 | 52.27 | 50.00 | 50.89 | 50.89 | 3.18% | 28,393 |
May 23, 2025 | 47.49 | 49.93 | 47.49 | 49.32 | 49.32 | -0.48% | 40,132 |
May 22, 2025 | 49.80 | 51.11 | 47.86 | 49.56 | 49.56 | -0.96% | 11,125 |
May 21, 2025 | 47.97 | 50.22 | 47.97 | 50.04 | 50.04 | -0.77% | 16,685 |
May 20, 2025 | 51.99 | 52.23 | 48.31 | 50.43 | 50.43 | 0.62% | 21,843 |
May 19, 2025 | 49.94 | 51.59 | 47.99 | 50.12 | 50.12 | 2.39% | 23,643 |
May 16, 2025 | 46.81 | 50.00 | 46.81 | 48.95 | 48.95 | 1.30% | 50,022 |
May 15, 2025 | 49.75 | 49.75 | 47.60 | 48.32 | 48.32 | -1.08% | 32,286 |
May 14, 2025 | 50.51 | 51.54 | 48.84 | 48.85 | 48.85 | -4.46% | 43,692 |
May 13, 2025 | 50.74 | 51.13 | 50.44 | 51.13 | 51.13 | 1.15% | 47,232 |
May 12, 2025 | 47.91 | 50.74 | 47.20 | 50.55 | 50.55 | 2.39% | 39,445 |
May 9, 2025 | 48.50 | 49.56 | 48.00 | 49.37 | 49.37 | -0.14% | 64,165 |
May 8, 2025 | 50.74 | 50.74 | 48.91 | 49.44 | 49.44 | -0.28% | 40,581 |
May 7, 2025 | 49.47 | 50.74 | 49.32 | 49.58 | 49.58 | -0.50% | 28,060 |
May 6, 2025 | 50.74 | 50.74 | 48.50 | 49.83 | 49.83 | 0.36% | 22,394 |
May 5, 2025 | 50.74 | 50.74 | 49.02 | 49.65 | 49.65 | -0.10% | 19,889 |
May 2, 2025 | 49.00 | 50.74 | 48.91 | 49.70 | 49.70 | 2.58% | 23,854 |
May 1, 2025 | 49.36 | 50.52 | 48.21 | 48.45 | 48.45 | 1.08% | 29,340 |
Apr 30, 2025 | 49.49 | 49.49 | 46.80 | 47.93 | 47.93 | 1.62% | 23,178 |
Apr 29, 2025 | 47.62 | 48.74 | 46.50 | 47.17 | 47.17 | 0.55% | 34,385 |
Apr 28, 2025 | 46.63 | 48.38 | 45.16 | 46.91 | 46.91 | -1.51% | 30,266 |
Apr 25, 2025 | 45.56 | 49.26 | 45.56 | 47.63 | 47.63 | -0.02% | 20,209 |
Apr 24, 2025 | 46.72 | 48.50 | 46.72 | 47.64 | 47.64 | 1.10% | 45,523 |
Apr 23, 2025 | 48.80 | 48.80 | 45.55 | 47.12 | 47.12 | 0.40% | 19,809 |
Apr 22, 2025 | 47.91 | 47.91 | 44.31 | 46.93 | 46.93 | 4.06% | 28,040 |
Apr 21, 2025 | 43.39 | 46.91 | 43.39 | 45.10 | 45.10 | -4.14% | 27,879 |
Apr 17, 2025 | 45.04 | 48.54 | 45.04 | 47.05 | 47.05 | 1.60% | 27,207 |
Apr 16, 2025 | 44.93 | 48.55 | 44.93 | 46.31 | 46.31 | 0.37% | 35,148 |
Apr 15, 2025 | 45.84 | 46.50 | 44.28 | 46.14 | 46.14 | 4.15% | 100,268 |
Apr 14, 2025 | 43.01 | 44.65 | 42.53 | 44.30 | 44.30 | 0.36% | 120,885 |
Apr 11, 2025 | 42.26 | 44.99 | 42.26 | 44.14 | 44.14 | 5.12% | 337,186 |
Apr 10, 2025 | 44.90 | 44.91 | 40.79 | 41.99 | 41.99 | -5.11% | 55,698 |
Apr 9, 2025 | 39.54 | 45.64 | 39.54 | 44.25 | 44.25 | 8.59% | 114,160 |
Apr 8, 2025 | 42.10 | 43.80 | 40.75 | 40.75 | 40.75 | -3.94% | 437,438 |
Apr 7, 2025 | 43.03 | 45.65 | 42.06 | 42.42 | 42.42 | -5.50% | 582,211 |
Apr 4, 2025 | 43.80 | 48.85 | 42.60 | 44.89 | 44.89 | -5.44% | 82,010 |
Apr 3, 2025 | 48.84 | 49.87 | 47.22 | 47.47 | 47.47 | -2.71% | 91,378 |
Apr 2, 2025 | 49.16 | 50.44 | 47.88 | 48.79 | 48.79 | -0.10% | 18,272 |
Apr 1, 2025 | 49.54 | 49.61 | 48.02 | 48.84 | 48.84 | -0.57% | 23,028 |
Mar 31, 2025 | 48.25 | 50.13 | 47.71 | 49.12 | 49.12 | 0.45% | 17,457 |
Mar 28, 2025 | 49.32 | 50.74 | 48.90 | 48.90 | 48.90 | -3.92% | 16,630 |
Mar 27, 2025 | 50.00 | 52.73 | 50.00 | 50.90 | 50.90 | 1.25% | 23,326 |
Mar 26, 2025 | 51.75 | 53.00 | 50.19 | 50.27 | 50.27 | -0.73% | 17,197 |