Suzuki Motor Corporation (SZKMY)
OTCMKTS
· Delayed Price · Currency is USD
47.12
+0.32 (0.68%)
Apr 23, 2025, 4:00 PM EDT
Suzuki Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 50.00 | 52.14 | 50.00 | 50.64 | 50.64 | 2.53% | 17,654 |
| Mar 24, 2025 | 49.08 | 50.99 | 47.17 | 49.39 | 49.39 | -1.97% | 20,015 |
| Mar 21, 2025 | 48.43 | 52.37 | 48.43 | 50.38 | 50.38 | 0.02% | 17,914 |
| Mar 20, 2025 | 50.66 | 52.64 | 48.68 | 50.37 | 50.37 | -0.16% | 14,461 |
| Mar 19, 2025 | 49.98 | 50.72 | 49.70 | 50.45 | 50.45 | 2.46% | 14,602 |
| Mar 18, 2025 | 47.82 | 50.85 | 47.82 | 49.24 | 49.24 | -0.38% | 28,395 |
| Mar 17, 2025 | 49.18 | 50.85 | 47.50 | 49.43 | 49.43 | 2.49% | 46,108 |
| Mar 14, 2025 | 47.61 | 48.41 | 47.12 | 48.23 | 48.23 | 1.79% | 25,683 |
| Mar 13, 2025 | 47.00 | 49.46 | 47.00 | 47.38 | 47.38 | -2.83% | 24,159 |
| Mar 12, 2025 | 48.26 | 48.89 | 46.38 | 48.76 | 48.76 | 3.57% | 24,548 |
| Mar 11, 2025 | 47.53 | 49.38 | 45.68 | 47.08 | 47.08 | -1.67% | 20,954 |
| Mar 10, 2025 | 48.67 | 50.57 | 46.77 | 47.88 | 47.88 | -1.87% | 20,996 |
| Mar 7, 2025 | 50.00 | 50.72 | 46.92 | 48.79 | 48.79 | 0.74% | 69,511 |
| Mar 6, 2025 | 50.00 | 50.00 | 47.09 | 48.43 | 48.43 | -1.86% | 67,214 |
| Mar 5, 2025 | 46.86 | 50.66 | 46.86 | 49.35 | 49.35 | 2.00% | 17,821 |
| Mar 4, 2025 | 49.01 | 49.11 | 47.14 | 48.38 | 48.38 | -1.54% | 19,246 |
| Mar 3, 2025 | 48.10 | 49.80 | 47.77 | 49.14 | 49.14 | 0.80% | 17,594 |
| Feb 28, 2025 | 47.51 | 48.75 | 46.56 | 48.75 | 48.75 | -1.08% | 19,450 |
| Feb 27, 2025 | 49.60 | 50.00 | 49.21 | 49.28 | 49.28 | 0.16% | 21,300 |
| Feb 26, 2025 | 48.97 | 50.88 | 48.66 | 49.20 | 49.20 | 0.72% | 43,567 |
| Feb 25, 2025 | 47.21 | 51.05 | 47.21 | 48.85 | 48.85 | -1.07% | 46,813 |
| Feb 24, 2025 | 49.80 | 51.74 | 47.86 | 49.38 | 49.38 | -0.84% | 49,628 |
| Feb 21, 2025 | 50.64 | 51.74 | 49.52 | 49.80 | 49.80 | -4.19% | 13,457 |
| Feb 20, 2025 | 53.17 | 53.83 | 49.79 | 51.98 | 51.98 | 3.22% | 24,099 |
| Feb 19, 2025 | 49.29 | 52.43 | 48.69 | 50.36 | 50.36 | -0.63% | 48,390 |
| Feb 18, 2025 | 50.73 | 51.13 | 50.20 | 50.68 | 50.68 | -0.18% | 18,734 |
| Feb 14, 2025 | 50.10 | 51.05 | 50.10 | 50.77 | 50.77 | -0.99% | 45,946 |
| Feb 13, 2025 | 50.86 | 52.00 | 50.78 | 51.28 | 51.28 | 0.94% | 13,964 |
| Feb 12, 2025 | 49.94 | 51.05 | 49.94 | 50.80 | 50.80 | -0.76% | 92,864 |
| Feb 11, 2025 | 52.50 | 52.50 | 50.79 | 51.19 | 51.19 | 0.31% | 78,449 |