Suzuki Motor Corporation (SZKMY)
OTCMKTS · Delayed Price · Currency is USD
46.22
-1.29 (-2.71%)
Jun 5, 2025, 3:53 PM EDT

Suzuki Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202546.2246.3946.0846.29--2.55%228
Jun 4, 202548.1749.5347.4447.5047.50-3.06%10,479
Jun 3, 202547.7049.8047.7049.0049.00-4.52%215,228
Jun 2, 202549.6952.9449.6951.3251.320.86%15,956
May 30, 202550.4151.8049.4250.8850.880.36%112,198
May 29, 202551.7353.0950.4850.7050.700.24%15,367
May 28, 202548.7152.6748.7150.5850.58-0.61%16,953
May 27, 202550.0052.2750.0050.8950.893.18%28,393
May 23, 202547.4949.9347.4949.3249.32-0.48%40,132
May 22, 202549.8051.1147.8649.5649.56-0.96%11,125
May 21, 202547.9750.2247.9750.0450.04-0.77%16,685
May 20, 202551.9952.2348.3150.4350.430.62%21,843
May 19, 202549.9451.5947.9950.1250.122.39%23,643
May 16, 202546.8150.0046.8148.9548.951.30%50,022
May 15, 202549.7549.7547.6048.3248.32-1.08%32,286
May 14, 202550.5151.5448.8448.8548.85-4.46%43,692
May 13, 202550.7451.1350.4451.1351.131.15%47,232
May 12, 202547.9150.7447.2050.5550.552.39%39,445
May 9, 202548.5049.5648.0049.3749.37-0.14%64,165
May 8, 202550.7450.7448.9149.4449.44-0.28%40,581
May 7, 202549.4750.7449.3249.5849.58-0.50%28,060
May 6, 202550.7450.7448.5049.8349.830.36%22,394
May 5, 202550.7450.7449.0249.6549.65-0.10%19,889
May 2, 202549.0050.7448.9149.7049.702.58%23,854
May 1, 202549.3650.5248.2148.4548.451.08%29,340
Apr 30, 202549.4949.4946.8047.9347.931.62%23,178
Apr 29, 202547.6248.7446.5047.1747.170.55%34,385
Apr 28, 202546.6348.3845.1646.9146.91-1.51%30,266
Apr 25, 202545.5649.2645.5647.6347.63-0.02%20,209
Apr 24, 202546.7248.5046.7247.6447.641.10%45,523
Apr 23, 202548.8048.8045.5547.1247.120.40%19,809
Apr 22, 202547.9147.9144.3146.9346.934.06%28,040
Apr 21, 202543.3946.9143.3945.1045.10-4.14%27,879
Apr 17, 202545.0448.5445.0447.0547.051.60%27,207
Apr 16, 202544.9348.5544.9346.3146.310.37%35,148
Apr 15, 202545.8446.5044.2846.1446.144.15%100,268
Apr 14, 202543.0144.6542.5344.3044.300.36%120,885
Apr 11, 202542.2644.9942.2644.1444.145.12%337,186
Apr 10, 202544.9044.9140.7941.9941.99-5.11%55,698
Apr 9, 202539.5445.6439.5444.2544.258.59%114,160
Apr 8, 202542.1043.8040.7540.7540.75-3.94%437,438
Apr 7, 202543.0345.6542.0642.4242.42-5.50%582,211
Apr 4, 202543.8048.8542.6044.8944.89-5.44%82,010
Apr 3, 202548.8449.8747.2247.4747.47-2.71%91,378
Apr 2, 202549.1650.4447.8848.7948.79-0.10%18,272
Apr 1, 202549.5449.6148.0248.8448.84-0.57%23,028
Mar 31, 202548.2550.1347.7149.1249.120.45%17,457
Mar 28, 202549.3250.7448.9048.9048.90-3.92%16,630
Mar 27, 202550.0052.7350.0050.9050.901.25%23,326
Mar 26, 202551.7553.0050.1950.2750.27-0.73%17,197