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 26, 2016 112.50 112.50 112.50 0 -2.11(-1.84%)
Apr 25, 2016 114.42 114.72 114.42 114.61 1,187 +2.84(+2.54%)
Apr 20, 2016 111.77 111.77 111.77 0 +6.02(+5.69%)
Apr 07, 2016 105.75 105.75 105.75 18 +3.98(+3.91%)
Apr 05, 2016 101.77 101.77 101.77 0 -1.65(-1.60%)
Mar 23, 2016 103.42 103.42 103.42 0 +0.75(+0.73%)
Mar 09, 2016 102.67 102.67 102.67 0 +2.11(+2.10%)
Mar 08, 2016 100.56 100.56 100.56 100.56 100 -3.81(-3.65%)
Mar 07, 2016 103.89 104.37 103.89 104.37 1,100 +5.22(+5.26%)
Feb 24, 2016 99.15 99.15 99.15 0 +1.16(+1.18%)
Feb 12, 2016 97.99 97.99 97.99 0 -2.36(-2.35%)
Feb 10, 2016 100.35 100.35 100.35 0 -5.70(-5.37%)
Feb 08, 2016 106.05 106.05 106.05 0 -1.24(-1.16%)
Feb 05, 2016 107.29 107.29 107.29 107.29 100 -4.34(-3.89%)
Feb 04, 2016 111.63 111.63 111.63 111.63 100 -0.13(-0.12%)
Feb 03, 2016 111.44 111.76 111.44 111.76 200 -10.49(-8.58%)
Jan 29, 2016 122.25 122.25 122.25 0 +1.80(+1.49%)
Jan 27, 2016 120.45 120.45 120.45 0 +3.15(+2.69%)
Jan 26, 2016 110.40 118.00 110.40 117.30 28,071 -1.45(-1.22%)
Jan 04, 2016 118.75 118.75 118.75 4 -5.15(-4.16%)
Dec 03, 2015 123.90 123.90 123.90 0 -2.70(-2.13%)
Dec 01, 2015 126.60 126.60 126.60 0 +3.25(+2.63%)
Nov 25, 2015 123.35 123.35 123.35 0 -3.64(-2.87%)
Sep 22, 2015 126.99 126.99 126.99 0 -2.01(-1.56%)
Sep 16, 2015 129.00 129.00 129.00 0 +3.50(+2.79%)
Sep 14, 2015 125.50 125.50 125.50 0 -7.00(-5.28%)
Sep 09, 2015 132.50 132.50 132.50 13 +3.72(+2.89%)
Aug 24, 2015 128.78 128.78 128.78 0 -9.72(-7.02%)
Aug 20, 2015 138.50 138.50 138.50 0 -3.49(-2.46%)
Aug 19, 2015 141.99 141.99 141.99 141.99 200 -2.06(-1.43%)
Aug 17, 2015 144.05 144.05 144.05 0 +0.70(+0.49%)
Aug 13, 2015 143.35 143.35 143.35 0 -5.15(-3.47%)
Aug 10, 2015 148.50 148.50 148.50 0 +1.85(+1.26%)
Aug 06, 2015 146.65 146.65 146.65 71 -4.12(-2.73%)
Aug 04, 2015 150.77 150.77 150.77 0 +5.77(+3.98%)
Aug 03, 2015 144.04 145.00 144.04 145.00 580 +6.24(+4.50%)
Jul 30, 2015 138.76 138.76 138.76 0 +3.87(+2.87%)
Jul 29, 2015 134.15 134.90 134.15 134.89 1,900 -4.61(-3.30%)
Jun 11, 2015 139.50 139.50 139.50 20 -1.25(-0.89%)
Jun 04, 2015 140.75 140.75 140.75 0 +1.80(+1.30%)
May 29, 2015 138.95 138.95 138.95 0 +0.95(+0.69%)
May 27, 2015 138.00 138.00 138.00 0 +1.95(+1.43%)
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.