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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 59.80 | 61.69 | 58.12 | 59.63 | 59.63 | -1.09% | 18,615 |
| Oct 28, 2025 | 57.69 | 61.13 | 57.69 | 60.29 | 60.29 | -0.50% | 28,404 |
| Oct 27, 2025 | 60.68 | 62.09 | 59.12 | 60.59 | 60.59 | 0.47% | 27,075 |
| Oct 24, 2025 | 60.13 | 62.37 | 59.94 | 60.31 | 60.31 | 0.55% | 15,199 |
| Oct 23, 2025 | 61.99 | 61.99 | 57.33 | 59.98 | 59.98 | -0.55% | 15,035 |
| Oct 22, 2025 | 60.53 | 62.40 | 59.89 | 60.31 | 60.31 | 0.53% | 15,441 |
| Oct 21, 2025 | 60.88 | 61.44 | 59.60 | 59.99 | 59.99 | 0.40% | 18,866 |
| Oct 20, 2025 | 61.54 | 61.76 | 59.40 | 59.75 | 59.75 | 0.59% | 17,678 |
| Oct 17, 2025 | 56.96 | 59.74 | 56.95 | 59.40 | 59.40 | 0.70% | 19,167 |
| Oct 16, 2025 | 56.80 | 61.20 | 56.80 | 58.99 | 58.99 | -0.02% | 31,642 |
| Oct 15, 2025 | 59.11 | 60.75 | 56.42 | 59.00 | 59.00 | 1.53% | 64,544 |
| Oct 14, 2025 | 57.40 | 59.60 | 57.40 | 58.11 | 58.11 | 0.54% | 19,817 |
| Oct 13, 2025 | 58.90 | 59.57 | 55.28 | 57.80 | 57.80 | 0.73% | 32,700 |
| Oct 10, 2025 | 58.49 | 60.60 | 56.84 | 57.38 | 57.38 | -3.48% | 39,168 |
| Oct 9, 2025 | 57.22 | 61.70 | 57.22 | 59.45 | 59.45 | -1.41% | 17,133 |
| Oct 8, 2025 | 60.01 | 62.13 | 57.78 | 60.30 | 60.30 | -0.17% | 15,099 |
| Oct 7, 2025 | 63.12 | 63.12 | 58.45 | 60.40 | 60.40 | 0.33% | 19,491 |
| Oct 6, 2025 | 59.59 | 61.89 | 57.29 | 60.20 | 60.20 | 1.18% | 37,769 |
| Oct 3, 2025 | 57.09 | 61.72 | 57.09 | 59.50 | 59.50 | 3.16% | 15,209 |
| Oct 2, 2025 | 59.52 | 59.52 | 55.67 | 57.68 | 57.68 | -1.44% | 19,024 |
| Oct 1, 2025 | 58.59 | 60.85 | 57.01 | 58.52 | 58.52 | 0.88% | 27,062 |
| Sep 30, 2025 | 58.33 | 59.36 | 56.17 | 58.01 | 58.01 | -1.96% | 52,622 |
| Sep 29, 2025 | 59.85 | 63.40 | 57.50 | 59.17 | 59.17 | -0.12% | 14,410 |
| Sep 26, 2025 | 61.25 | 61.25 | 57.88 | 59.24 | 59.24 | 0.94% | 23,839 |
| Sep 25, 2025 | 59.04 | 60.61 | 58.34 | 58.69 | 58.69 | -1.56% | 20,111 |
| Sep 24, 2025 | 59.48 | 60.60 | 57.16 | 59.62 | 59.62 | 2.62% | 288,763 |
| Sep 23, 2025 | 56.52 | 60.20 | 55.75 | 58.10 | 58.10 | -0.33% | 12,728 |
| Sep 22, 2025 | 58.68 | 60.33 | 55.70 | 58.29 | 58.29 | 0.99% | 14,262 |
| Sep 19, 2025 | 57.69 | 59.60 | 56.11 | 57.72 | 57.72 | -0.29% | 590,438 |
| Sep 18, 2025 | 57.61 | 59.12 | 55.78 | 57.89 | 57.89 | 1.42% | 22,318 |
| Sep 17, 2025 | 54.65 | 59.20 | 54.65 | 57.08 | 57.08 | 0.96% | 17,003 |
| Sep 16, 2025 | 56.65 | 57.95 | 56.43 | 56.54 | 56.54 | -0.46% | 21,752 |
| Sep 15, 2025 | 56.52 | 58.64 | 54.83 | 56.80 | 56.80 | 0.42% | 23,237 |
| Sep 12, 2025 | 56.48 | 57.30 | 55.26 | 56.56 | 56.56 | 0.37% | 28,456 |
| Sep 11, 2025 | 57.96 | 57.96 | 54.40 | 56.35 | 56.35 | 0.09% | 12,813 |
| Sep 10, 2025 | 54.03 | 57.12 | 54.03 | 56.30 | 56.30 | -0.44% | 17,743 |
| Sep 9, 2025 | 57.09 | 58.47 | 54.87 | 56.55 | 56.55 | 1.02% | 10,882 |
| Sep 8, 2025 | 54.50 | 57.22 | 54.07 | 55.98 | 55.98 | 2.57% | 14,977 |
| Sep 5, 2025 | 52.39 | 55.01 | 52.39 | 54.58 | 54.58 | 0.59% | 29,049 |
| Sep 4, 2025 | 52.38 | 55.05 | 51.87 | 54.26 | 54.26 | -0.04% | 49,546 |
| Sep 3, 2025 | 53.87 | 54.96 | 51.80 | 54.28 | 54.28 | 0.72% | 15,489 |
| Sep 2, 2025 | 56.13 | 56.13 | 52.37 | 53.89 | 53.89 | 1.52% | 22,184 |
| Aug 29, 2025 | 51.55 | 54.57 | 51.55 | 53.09 | 53.09 | -0.61% | 47,873 |
| Aug 28, 2025 | 52.33 | 53.84 | 52.25 | 53.41 | 53.41 | 1.69% | 21,671 |
| Aug 27, 2025 | 52.38 | 52.52 | 52.10 | 52.52 | 52.52 | - | 14,689 |
| Aug 26, 2025 | 50.43 | 54.22 | 50.43 | 52.52 | 52.52 | -1.11% | 26,224 |
| Aug 25, 2025 | 54.00 | 55.63 | 51.45 | 53.11 | 53.11 | -1.43% | 34,238 |
| Aug 22, 2025 | 55.42 | 55.42 | 51.69 | 53.88 | 53.88 | 1.35% | 124,129 |
| Aug 21, 2025 | 51.34 | 55.50 | 51.34 | 53.16 | 53.16 | -0.73% | 47,412 |
| Aug 20, 2025 | 53.90 | 55.79 | 52.00 | 53.55 | 53.55 | -0.45% | 77,718 |