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 (%)
Apr 29, 2013 96.50 96.50 96.50 0 +2.15(+2.28%)
Apr 18, 2013 94.35 94.35 94.35 94.35 0 -1.20(-1.26%)
Apr 10, 2013 95.55 95.55 95.55 0 +8.67(+9.98%)
Apr 05, 2013 86.88 86.88 86.88 0 -4.72(-5.15%)
Apr 04, 2013 91.35 91.60 91.35 91.60 500 +1.64(+1.82%)
Apr 03, 2013 89.97 89.97 89.94 89.96 800 -0.56(-0.62%)
Mar 27, 2013 90.52 90.52 90.52 90.52 0 -2.48(-2.67%)
Mar 18, 2013 93.00 93.00 93.00 0 -5.00(-5.10%)
Feb 12, 2013 98.00 98.00 98.00 0 -1.31(-1.32%)
Feb 11, 2013 99.31 99.31 99.31 99.31 200 -3.03(-2.96%)
Feb 05, 2013 102.34 102.34 102.34 0 -0.41(-0.40%)
Jan 28, 2013 102.75 102.75 102.75 0 -1.51(-1.45%)
Jan 24, 2013 104.26 104.26 104.26 0 +1.01(+0.98%)
Jan 22, 2013 103.25 103.25 103.25 0 -4.25(-3.95%)
Jan 17, 2013 107.50 107.50 107.50 0 +0.75(+0.70%)
Jan 14, 2013 106.75 106.75 106.75 0 +3.35(+3.24%)
Jan 08, 2013 103.40 103.40 103.40 0 +0.64(+0.62%)
Dec 27, 2012 102.76 102.76 102.76 102.76 0 +1.41(+1.39%)
Dec 20, 2012 101.35 101.35 101.35 0 +6.40(+6.74%)
Nov 29, 2012 94.95 94.95 94.95 0 +1.60(+1.71%)
Nov 26, 2012 93.35 93.35 93.35 0 +0.20(+0.21%)
Nov 21, 2012 93.15 93.15 93.15 0 +3.80(+4.25%)
Nov 14, 2012 89.35 89.35 89.35 0 +16.75(+23.07%)
Sep 07, 2012 72.60 72.60 72.60 0 +1.00(+1.40%)
Sep 06, 2012 71.11 71.60 71.11 71.60 600 -2.05(-2.78%)
Aug 31, 2012 73.65 73.65 73.65 0 -4.75(-6.06%)
Aug 22, 2012 78.40 78.40 78.40 0 +2.89(+3.83%)
Aug 07, 2012 75.51 75.51 75.51 0 -6.44(-7.86%)
Jun 21, 2012 81.95 81.95 81.95 0 -0.15(-0.18%)
Jun 19, 2012 82.10 82.10 82.10 0 -1.68(-2.01%)
Jun 18, 2012 83.78 83.78 83.78 83.78 200 +1.93(+2.36%)
Jun 12, 2012 81.85 81.85 81.85 0 +0.20(+0.24%)
Jun 10, 2012 81.65 81.65 81.65 0 +0.00(+0.00%)
Jun 08, 2012 81.65 81.65 81.65 81.65 200 -1.35(-1.63%)
May 30, 2012 83.00 83.00 83.00 0 +0.85(+1.03%)
May 29, 2012 82.15 82.15 82.15 82.15 185 -1.15(-1.38%)
May 23, 2012 83.30 83.30 83.30 0 -1.00(-1.19%)
May 22, 2012 84.30 84.30 84.30 84.30 185 -3.30(-3.77%)
May 15, 2012 87.60 87.60 87.60 0 -0.35(-0.40%)
May 14, 2012 87.95 87.95 87.95 87.95 200 -1.33(-1.49%)
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.