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