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

Suzuki Motor Corp ADR (OP: SZKMY )

46.57 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Feb 26, 2021 178.57 178.57 173.92 175.47 11,600 -2.64(-1.48%)
Feb 25, 2021 184.62 186.00 178.10 178.10 3,889 -12.09(-6.35%)
Feb 24, 2021 183.51 191.94 183.51 190.19 76,261 +4.35(+2.34%)
Feb 23, 2021 187.54 188.45 185.45 185.84 5,610 -3.90(-2.06%)
Feb 22, 2021 191.84 191.84 180.54 189.74 31,401 -0.23(-0.12%)
Feb 19, 2021 191.43 191.43 188.53 189.97 4,700 +0.83(+0.44%)
Feb 18, 2021 193.89 194.45 186.23 189.14 3,050 -6.99(-3.56%)
Feb 17, 2021 189.83 197.27 189.83 196.13 4,941 +2.71(+1.40%)
Feb 16, 2021 188.03 197.00 188.03 193.42 4,057 +5.50(+2.93%)
Feb 12, 2021 186.76 190.35 186.50 187.92 6,500 -1.99(-1.05%)
Feb 11, 2021 182.00 196.00 182.00 189.91 3,654 +2.27(+1.21%)
Feb 10, 2021 184.86 194.16 184.86 187.64 4,358 -0.94(-0.50%)
Feb 09, 2021 183.66 190.32 183.66 188.58 4,899 -0.81(-0.43%)
Feb 08, 2021 189.67 194.97 184.38 189.39 3,000 -7.01(-3.57%)
Feb 05, 2021 199.00 199.00 194.00 196.40 3,600 +3.95(+2.05%)
Feb 04, 2021 196.79 196.79 191.52 192.45 5,016 +3.09(+1.63%)
Feb 03, 2021 188.44 193.70 184.60 189.36 3,082 +1.31(+0.70%)
Feb 02, 2021 190.61 190.61 182.19 188.05 3,315 +0.74(+0.40%)
Feb 01, 2021 191.28 191.28 185.00 187.31 3,952 +5.13(+2.82%)
Jan 29, 2021 184.81 187.00 179.17 182.18 4,500 -12.53(-6.44%)
Jan 28, 2021 190.29 196.06 186.29 194.71 3,695 +2.11(+1.10%)
Jan 27, 2021 186.50 197.77 186.50 192.60 5,689 -4.82(-2.44%)
Jan 26, 2021 188.53 200.22 188.53 197.42 7,510 -0.63(-0.32%)
Jan 25, 2021 191.00 202.99 191.00 198.05 3,961 +2.36(+1.21%)
Jan 22, 2021 198.69 201.07 189.50 195.69 5,600 -3.00(-1.51%)
Jan 21, 2021 204.72 204.72 196.87 198.69 3,895 -5.26(-2.58%)
Jan 20, 2021 204.88 204.89 195.71 203.95 5,153 +2.69(+1.34%)
Jan 19, 2021 207.38 207.38 198.92 201.26 3,642 +4.18(+2.12%)
Jan 15, 2021 197.21 201.00 193.31 197.08 4,900 -4.44(-2.20%)
Jan 14, 2021 198.50 203.49 198.50 201.52 3,566 -0.21(-0.10%)
Jan 13, 2021 204.38 204.38 193.50 201.73 3,899 -4.44(-2.15%)
Jan 12, 2021 197.43 206.40 197.43 206.17 4,509 +9.17(+4.65%)
Jan 11, 2021 196.75 200.00 193.51 197.00 5,837 -2.14(-1.07%)
Jan 08, 2021 198.13 204.13 192.14 199.14 5,200 +4.15(+2.13%)
Jan 07, 2021 196.66 196.66 191.65 194.99 5,699 +3.38(+1.77%)
Jan 06, 2021 183.71 195.16 183.71 191.61 8,994 +2.86(+1.52%)
Jan 05, 2021 187.05 191.15 184.77 188.75 4,762 -1.03(-0.54%)
Jan 04, 2021 190.24 194.59 186.22 189.78 6,503 +2.92(+1.56%)
Dec 31, 2020 186.86 186.86 186.86 7,811 +1.21(+0.65%)
Dec 30, 2020 187.37 189.00 183.13 185.65 7,811 -1.01(-0.54%)
Dec 29, 2020 192.84 192.84 185.00 186.66 3,783 +1.46(+0.79%)
Dec 28, 2020 179.61 190.81 179.57 185.20 3,809 -3.24(-1.72%)
Dec 24, 2020 189.48 193.96 187.24 188.44 1,600 +0.12(+0.06%)
Dec 23, 2020 189.59 189.70 186.73 188.32 3,402 -4.39(-2.28%)
Dec 22, 2020 193.00 198.36 186.75 192.71 4,416 -1.06(-0.55%)
Dec 21, 2020 191.10 198.16 188.75 193.77 9,339 -7.19(-3.58%)
Dec 18, 2020 198.25 204.31 198.25 200.96 3,500 +0.32(+0.16%)
Dec 17, 2020 197.04 203.12 197.04 200.64 4,637 -3.98(-1.94%)
Dec 16, 2020 197.81 210.17 197.81 204.62 2,186 +0.11(+0.05%)
Dec 15, 2020 199.10 204.51 199.10 204.51 3,656 +1.69(+0.83%)
Dec 14, 2020 198.40 210.30 198.40 202.82 3,018 -2.34(-1.14%)
Dec 11, 2020 205.54 211.75 200.95 205.16 2,300 +2.90(+1.43%)
Dec 10, 2020 207.21 207.21 198.04 202.26 2,607 -1.04(-0.51%)
Dec 09, 2020 211.25 211.25 198.84 203.30 3,967 -2.13(-1.04%)
Dec 08, 2020 201.83 211.18 201.83 205.43 2,032 -6.49(-3.06%)
Dec 07, 2020 209.91 217.73 204.91 211.92 2,049 -3.88(-1.80%)
Dec 04, 2020 221.92 221.92 208.87 215.80 3,800 +4.50(+2.13%)
Dec 03, 2020 218.07 218.07 206.65 211.30 3,184 +1.85(+0.88%)
Dec 02, 2020 202.60 215.24 202.60 209.45 3,073 -5.93(-2.75%)
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.