Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	46.18	47.87	46.18	47.77	-	0.67%	158
Jun 25, 2025	48.17	49.39	45.69	47.45	47.45	1.10%	50,259
Jun 24, 2025	45.08	48.74	45.08	46.94	46.94	0.70%	18,967
Jun 23, 2025	45.10	46.69	44.14	46.61	46.61	0.50%	89,822
Jun 20, 2025	48.51	48.51	46.05	46.38	46.38	-2.13%	15,836
Jun 18, 2025	46.69	49.54	46.69	47.39	47.39	1.20%	22,920
Jun 17, 2025	46.63	47.20	46.05	46.83	46.83	-1.08%	23,373
Jun 16, 2025	49.05	49.05	46.45	47.34	47.34	0.64%	35,697
Jun 13, 2025	46.30	48.84	46.30	47.04	47.04	0.13%	19,369
Jun 12, 2025	47.50	48.70	46.30	46.98	46.98	-0.04%	18,044
Jun 11, 2025	47.10	47.71	46.20	47.00	47.00	-0.70%	47,333
Jun 10, 2025	47.58	48.84	46.20	47.33	47.33	0.17%	25,909
Jun 9, 2025	47.76	48.80	47.04	47.25	47.25	0.77%	26,821
Jun 6, 2025	46.63	48.45	46.63	46.89	46.89	1.32%	38,927
Jun 5, 2025	46.82	48.24	46.08	46.28	46.28	-2.57%	15,404
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