Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzuki Motor Corp ADR (OP: SZKMY )

47.57 +0.97 (+2.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 186.14 189.39 186.14 188.46 3,574 +0.24(+0.13%)
Oct 30, 2019 185.98 189.88 185.98 188.22 1,635 +1.17(+0.63%)
Oct 29, 2019 185.80 187.73 185.80 187.05 2,130 +0.74(+0.40%)
Oct 28, 2019 187.31 187.31 184.97 186.31 3,490 +1.13(+0.61%)
Oct 25, 2019 181.75 185.91 181.75 185.18 2,300 +1.68(+0.92%)
Oct 24, 2019 181.45 184.51 181.45 183.50 2,997 +0.80(+0.44%)
Oct 23, 2019 182.60 182.91 181.29 182.70 3,066 +0.74(+0.41%)
Oct 22, 2019 185.35 185.35 181.95 181.96 1,989 +0.35(+0.19%)
Oct 21, 2019 180.50 183.57 180.50 181.61 5,042 +1.11(+0.61%)
Oct 18, 2019 181.11 181.95 179.54 180.50 6,700 +0.85(+0.47%)
Oct 17, 2019 177.70 181.87 177.70 179.65 2,926 +3.42(+1.94%)
Oct 16, 2019 180.09 180.09 174.95 176.23 3,533 -0.42(-0.24%)
Oct 15, 2019 178.54 178.54 174.60 176.65 64,749 +6.55(+3.85%)
Oct 14, 2019 167.12 172.25 167.12 170.10 44,333 +0.70(+0.41%)
Oct 11, 2019 166.34 171.95 166.34 169.40 10,100 +7.51(+4.64%)
Oct 10, 2019 162.84 162.85 161.25 161.89 8,033 -1.14(-0.70%)
Oct 09, 2019 165.46 165.47 162.31 163.03 6,713 -0.62(-0.38%)
Oct 08, 2019 162.41 165.20 162.41 163.65 5,890 -2.39(-1.44%)
Oct 07, 2019 165.07 166.75 162.62 166.04 4,188 -0.36(-0.22%)
Oct 04, 2019 167.25 167.25 164.15 166.41 2,800 +1.31(+0.79%)
Oct 03, 2019 161.33 166.25 161.33 165.09 7,241 -3.12(-1.85%)
Oct 02, 2019 167.00 171.44 167.00 168.21 1,901 +1.31(+0.78%)
Oct 01, 2019 169.49 170.04 166.90 166.90 8,988 -3.64(-2.14%)
Sep 30, 2019 169.79 170.84 169.00 170.54 3,789 +2.18(+1.30%)
Sep 27, 2019 167.51 169.75 167.51 168.36 1,800 +0.36(+0.21%)
Sep 26, 2019 166.73 170.29 166.73 168.00 2,365 +1.34(+0.80%)
Sep 25, 2019 166.01 167.54 166.01 166.66 15,278 -6.06(-3.51%)
Sep 24, 2019 170.62 173.80 170.62 172.72 21,785 +4.52(+2.69%)
Sep 23, 2019 168.67 169.90 167.00 168.20 68,036 +1.20(+0.72%)
Sep 20, 2019 163.53 167.07 163.53 167.00 11,600 +7.61(+4.77%)
Sep 19, 2019 161.73 161.73 157.75 159.39 1,730 +1.19(+0.75%)
Sep 18, 2019 159.13 161.63 157.36 158.20 16,690 -2.24(-1.40%)
Sep 17, 2019 161.80 161.80 157.76 160.44 2,922 -0.31(-0.19%)
Sep 16, 2019 163.94 163.94 160.75 160.75 4,473 -0.75(-0.46%)
Sep 13, 2019 160.69 163.12 160.69 161.50 34,700 +0.10(+0.06%)
Sep 12, 2019 158.93 163.83 158.93 161.40 11,890 +0.88(+0.55%)
Sep 11, 2019 157.41 161.65 157.41 160.52 5,860 +2.77(+1.76%)
Sep 10, 2019 154.09 160.48 154.09 157.75 14,579 +2.74(+1.77%)
Sep 09, 2019 158.39 158.39 153.65 155.01 8,739 -4.39(-2.75%)
Sep 06, 2019 158.01 159.75 158.01 159.40 2,200 +5.60(+3.64%)
Sep 05, 2019 151.77 154.05 151.77 153.80 9,580 +2.43(+1.61%)
Sep 04, 2019 152.51 152.51 149.36 151.37 17,293 -2.91(-1.89%)
Sep 03, 2019 155.12 155.12 153.31 154.28 4,313 -0.35(-0.22%)
Aug 30, 2019 157.51 157.51 152.05 154.63 3,000 -2.43(-1.55%)
Aug 29, 2019 155.07 161.28 155.07 157.06 7,548 -2.69(-1.68%)
Aug 28, 2019 158.75 160.75 157.60 159.75 6,005 +3.93(+2.52%)
Aug 27, 2019 152.54 158.44 152.54 155.82 11,533 +4.07(+2.68%)
Aug 26, 2019 150.94 152.71 150.94 151.75 5,384 +3.23(+2.17%)
Aug 23, 2019 151.36 151.36 146.79 148.52 5,000 +0.06(+0.04%)
Aug 22, 2019 147.37 150.54 147.37 148.46 6,355 +1.53(+1.04%)
Aug 21, 2019 145.42 148.54 145.38 146.94 4,605 +1.62(+1.12%)
Aug 20, 2019 144.21 147.20 144.21 145.31 6,499 -0.40(-0.27%)
Aug 19, 2019 148.05 148.05 145.10 145.71 2,482 -1.84(-1.25%)
Aug 16, 2019 146.54 147.70 146.54 147.55 2,000 +0.05(+0.03%)
Aug 15, 2019 147.10 148.25 146.95 147.50 6,851 +1.58(+1.08%)
Aug 14, 2019 144.33 148.50 144.33 145.92 8,206 -4.06(-2.71%)
Aug 13, 2019 146.81 151.00 146.81 149.98 6,900 +3.44(+2.35%)
Aug 12, 2019 144.25 149.75 144.25 146.54 7,610 -1.16(-0.79%)
Aug 09, 2019 151.37 151.37 146.68 147.70 5,200 -0.53(-0.36%)
Aug 08, 2019 145.64 149.29 145.64 148.23 10,313 +3.29(+2.27%)
Aug 07, 2019 142.64 146.25 142.64 144.94 3,610 -0.41(-0.28%)
Aug 06, 2019 144.75 148.89 144.75 145.35 10,877 +2.84(+1.99%)
Aug 05, 2019 145.23 148.00 142.51 142.51 5,505 -6.12(-4.12%)
Aug 02, 2019 153.11 153.11 147.90 148.63 4,800 -5.69(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.