Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	56.35	58.19	53.50	53.79	53.79	0.88%	84,009
Aug 18, 2025	52.20	55.43	52.20	53.32	53.32	10.23%	24,919
Aug 15, 2025	46.71	49.11	46.71	48.37	48.37	-0.72%	26,796
Aug 14, 2025	48.80	50.70	47.69	48.72	48.72	-1.16%	44,734
Aug 13, 2025	48.60	50.27	48.60	49.29	49.29	-1.85%	43,538
Aug 12, 2025	47.68	51.53	47.68	50.22	50.22	2.16%	19,437
Aug 11, 2025	47.11	50.93	47.11	49.16	49.16	0.29%	17,396
Aug 8, 2025	49.36	49.36	48.32	49.02	49.02	2.36%	16,135
Aug 7, 2025	46.09	49.57	46.09	47.89	47.89	0.95%	22,714
Aug 6, 2025	45.88	47.70	45.88	47.44	47.44	1.98%	17,660
Aug 5, 2025	47.50	48.00	45.50	46.52	46.52	0.41%	38,517
Aug 4, 2025	45.91	47.70	44.12	46.33	46.33	4.04%	41,902
Aug 1, 2025	45.22	45.22	44.00	44.53	44.53	1.07%	39,063
Jul 31, 2025	44.83	45.60	43.40	44.06	44.06	-2.59%	69,775
Jul 30, 2025	45.35	47.12	43.58	45.23	45.23	1.64%	82,847
Jul 29, 2025	46.34	46.34	44.40	44.50	44.50	-0.91%	25,101
Jul 28, 2025	47.05	47.05	43.63	44.91	44.91	0.07%	28,602
Jul 25, 2025	43.03	47.20	43.03	44.88	44.88	-2.48%	18,392
Jul 24, 2025	46.00	48.72	46.00	46.02	46.02	-1.31%	18,498
Jul 23, 2025	46.31	48.12	46.26	46.63	46.63	4.55%	92,537
Jul 22, 2025	44.40	44.79	42.61	44.60	44.60	1.59%	371,144
Jul 21, 2025	44.07	45.28	42.73	43.90	43.90	0.55%	35,165
Jul 18, 2025	42.73	45.39	42.73	43.66	43.66	-2.15%	26,705
Jul 17, 2025	44.47	46.20	42.74	44.62	44.62	-0.11%	44,414
Jul 16, 2025	46.19	46.19	43.44	44.67	44.67	-0.56%	156,940
Jul 15, 2025	46.33	46.33	43.25	44.92	44.92	-1.25%	471,660
Jul 14, 2025	47.26	47.26	43.72	45.49	45.49	0.57%	20,094
Jul 11, 2025	43.56	47.10	43.56	45.23	45.23	-0.26%	35,999
Jul 10, 2025	46.92	46.92	45.11	45.35	45.35	-1.56%	68,181
Jul 9, 2025	45.80	46.39	44.01	46.07	46.07	1.72%	116,286
Jul 8, 2025	45.38	45.74	43.69	45.29	45.29	0.87%	27,463
Jul 7, 2025	45.19	46.95	43.43	44.90	44.90	-3.75%	30,390
Jul 3, 2025	47.04	48.37	45.70	46.65	46.65	1.52%	22,028
Jul 2, 2025	45.06	46.26	44.19	45.95	45.95	-0.93%	26,746
Jul 1, 2025	47.30	48.60	46.00	46.38	46.38	-3.60%	13,287
Jun 30, 2025	47.86	50.25	46.47	48.11	48.11	-2.08%	25,203
Jun 27, 2025	50.41	50.41	46.63	49.13	49.13	2.55%	18,617