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 27, 2017 167.94 167.94 167.94 0 +2.69(+1.63%)
Apr 25, 2017 165.25 165.25 165.25 3 +0.85(+0.52%)
Apr 20, 2017 164.40 164.40 164.40 49 +0.90(+0.55%)
Apr 18, 2017 163.50 163.50 163.50 20 -1.14(-0.69%)
Apr 12, 2017 164.64 164.64 164.64 11 -1.86(-1.12%)
Apr 07, 2017 166.50 166.50 166.50 32 +0.51(+0.31%)
Apr 03, 2017 165.99 165.99 165.99 16 -2.76(-1.64%)
Mar 17, 2017 168.75 168.75 168.75 0 +1.42(+0.85%)
Mar 15, 2017 167.33 167.33 167.33 4 -0.25(-0.15%)
Mar 13, 2017 167.58 167.58 167.58 8 +2.88(+1.75%)
Mar 10, 2017 164.83 165.00 164.69 164.70 1,706 +7.25(+4.60%)
Mar 01, 2017 157.45 157.45 157.45 0 -0.69(-0.44%)
Feb 22, 2017 158.14 158.14 158.14 90 +1.59(+1.02%)
Feb 07, 2017 156.55 156.55 156.55 6 -5.70(-3.51%)
Feb 06, 2017 161.09 163.09 161.09 162.25 1,505 -0.75(-0.46%)
Feb 03, 2017 160.99 163.00 160.99 163.00 1,127 +6.09(+3.88%)
Feb 01, 2017 156.91 156.91 156.91 9 +3.21(+2.09%)
Jan 30, 2017 153.70 153.70 153.70 0 -2.54(-1.63%)
Jan 26, 2017 156.24 156.24 156.24 58 +2.77(+1.80%)
Jan 24, 2017 153.47 153.47 153.47 54 +2.06(+1.36%)
Jan 18, 2017 151.41 151.41 151.41 46 +3.42(+2.31%)
Jan 17, 2017 147.99 147.99 147.99 147.99 500 +5.74(+4.04%)
Dec 30, 2016 142.25 142.25 142.25 0 +3.16(+2.27%)
Dec 08, 2016 139.09 139.09 139.09 15 +9.55(+7.37%)
Nov 29, 2016 129.54 129.54 129.54 6 -12.66(-8.90%)
Nov 14, 2016 142.20 142.20 142.20 0 -2.85(-1.96%)
Nov 11, 2016 145.03 145.05 145.03 145.05 347 -5.87(-3.89%)
Nov 10, 2016 149.90 151.18 149.82 150.92 915 +3.60(+2.44%)
Nov 07, 2016 147.32 147.32 147.32 0 +0.07(+0.05%)
Nov 04, 2016 144.41 148.16 144.16 147.25 2,375 +5.12(+3.60%)
Oct 27, 2016 142.13 142.13 142.13 0 +6.17(+4.54%)
Oct 13, 2016 135.96 135.96 135.96 10 -4.74(-3.37%)
Oct 12, 2016 134.44 140.70 134.44 140.70 1,670 +3.34(+2.43%)
Oct 03, 2016 137.36 137.36 137.36 137.36 2 +0.00(+0.00%)
Sep 30, 2016 137.36 137.36 137.36 137.36 0 +0.00(+0.00%)
Sep 29, 2016 137.36 137.36 137.36 137.36 5 +0.00(+0.00%)
Sep 28, 2016 137.36 137.36 137.36 137.36 20 +0.00(+0.00%)
Sep 27, 2016 137.36 137.36 137.36 86 -0.55(-0.40%)
Sep 26, 2016 137.91 137.91 137.91 137.91 250 +0.00(+0.00%)
Sep 23, 2016 137.91 137.91 137.91 137.91 41,220 +4.21(+3.15%)
Sep 01, 2016 133.70 133.70 133.70 10 +2.30(+1.75%)
Aug 31, 2016 131.66 131.66 131.40 131.40 1,420 +5.32(+4.22%)
Aug 16, 2016 126.08 126.08 126.08 0 -1.37(-1.07%)
Aug 15, 2016 127.45 127.45 127.45 127.45 8,503 -0.38(-0.30%)
Aug 12, 2016 128.06 128.06 127.83 127.83 67,338 -3.20(-2.44%)
Aug 10, 2016 131.03 131.03 131.03 68 -3.31(-2.46%)
Aug 08, 2016 134.34 134.34 134.34 126 +10.40(+8.39%)
Aug 03, 2016 123.94 123.94 123.94 121 +1.19(+0.97%)
Aug 02, 2016 122.75 122.75 122.75 122.75 307 +4.55(+3.85%)
Jul 20, 2016 118.20 118.20 118.20 112 +1.40(+1.20%)
Jul 19, 2016 116.80 116.80 116.80 116.80 311 +1.58(+1.37%)
Jul 15, 2016 115.22 115.22 115.22 210 -1.58(-1.35%)
Jul 14, 2016 116.80 116.80 116.80 116.80 184 +3.80(+3.36%)
Jul 11, 2016 113.00 113.00 113.00 181 +7.00(+6.60%)
Jun 29, 2016 106.00 106.00 106.00 69 +2.75(+2.66%)
Jun 28, 2016 103.25 103.25 103.25 103.25 425 +1.18(+1.16%)
Jun 27, 2016 102.07 102.07 102.07 102.07 188 -6.43(-5.93%)
Jun 21, 2016 108.50 108.50 108.50 62 +4.23(+4.06%)
Jun 17, 2016 104.27 104.27 104.27 114 +1.13(+1.10%)
Jun 15, 2016 103.14 103.14 103.14 78 +2.94(+2.93%)
Jun 13, 2016 100.20 100.20 100.20 63 -5.31(-5.03%)
Jun 03, 2016 105.51 105.51 105.51 26 -1.39(-1.30%)
Jun 02, 2016 105.86 106.90 105.86 106.90 9,974 -0.58(-0.54%)
Jun 01, 2016 106.90 107.48 106.90 107.48 71,362 +2.73(+2.61%)
May 31, 2016 104.02 104.75 104.02 104.75 788 +3.36(+3.31%)
May 24, 2016 101.39 101.39 101.39 0 +3.39(+3.46%)
May 19, 2016 98.00 98.00 98.00 2 -0.76(-0.77%)
May 18, 2016 98.50 99.50 98.50 98.76 4,804 -9.82(-9.04%)
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.