Suzuki Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	46.09	49.57	46.09	47.89	-	0.95%	425
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
Jun 26, 2025	46.18	49.79	46.18	47.91	47.91	0.97%	14,988
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