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 (%)
Apr 30, 2018 216.75 216.75 213.46 215.00 546 -1.05(-0.49%)
Apr 27, 2018 215.00 219.87 214.08 216.05 932 +1.10(+0.51%)
Apr 26, 2018 210.82 215.65 210.82 214.95 466 +0.95(+0.44%)
Apr 25, 2018 215.81 215.81 212.50 214.00 229 +0.28(+0.13%)
Apr 24, 2018 212.56 215.00 212.44 213.72 371 +0.62(+0.29%)
Apr 23, 2018 213.10 213.10 210.10 213.09 277 -0.18(-0.08%)
Apr 20, 2018 210.15 215.54 210.15 213.27 168 -3.65(-1.68%)
Apr 19, 2018 220.00 220.00 213.06 216.92 161 -4.04(-1.83%)
Apr 18, 2018 218.45 222.00 218.45 220.96 387 -0.90(-0.41%)
Apr 17, 2018 221.56 221.86 219.75 221.86 529 -1.09(-0.49%)
Apr 16, 2018 217.50 222.95 217.50 222.95 929 -0.55(-0.25%)
Apr 13, 2018 223.50 223.50 219.00 223.50 3,311 +2.81(+1.27%)
Apr 12, 2018 223.00 223.00 219.00 220.69 235 -0.84(-0.38%)
Apr 11, 2018 220.20 223.86 220.20 221.53 391 +0.94(+0.42%)
Apr 10, 2018 220.44 223.00 217.87 220.60 229 -0.94(-0.42%)
Apr 09, 2018 221.99 223.09 220.00 221.54 870 -0.46(-0.21%)
Apr 06, 2018 222.64 222.64 217.07 222.00 419 +0.76(+0.34%)
Apr 05, 2018 223.48 223.48 217.62 221.24 311 -1.69(-0.76%)
Apr 04, 2018 217.90 222.93 215.71 222.93 607 +4.28(+1.96%)
Apr 03, 2018 215.97 219.54 212.67 218.65 6,978 +5.33(+2.50%)
Apr 02, 2018 217.95 217.95 213.32 213.32 124 -4.28(-1.97%)
Mar 29, 2018 217.60 217.60 217.60 0 +3.86(+1.81%)
Mar 28, 2018 215.75 215.75 211.25 213.74 472 -4.51(-2.07%)
Mar 27, 2018 218.00 218.25 215.75 218.25 481 +6.25(+2.95%)
Mar 26, 2018 209.94 214.05 209.94 212.00 198 -1.21(-0.57%)
Mar 23, 2018 215.21 215.21 209.77 213.21 634 -0.94(-0.44%)
Mar 22, 2018 215.00 215.00 213.30 214.15 289 +1.12(+0.53%)
Mar 21, 2018 215.13 215.13 210.17 213.03 480 +0.41(+0.19%)
Mar 20, 2018 214.15 214.15 210.75 212.62 446 -1.10(-0.52%)
Mar 19, 2018 212.50 216.00 212.50 213.73 277 -2.26(-1.05%)
Mar 16, 2018 216.00 216.00 215.00 215.99 681 -0.94(-0.43%)
Mar 15, 2018 218.48 218.48 215.01 216.93 992 +2.38(+1.11%)
Mar 14, 2018 215.01 215.84 214.55 214.55 14,816 -0.45(-0.21%)
Mar 13, 2018 218.00 218.30 213.73 215.00 10,906 -3.85(-1.76%)
Mar 12, 2018 218.00 220.00 218.00 218.85 546 +2.10(+0.97%)
Mar 09, 2018 218.00 220.00 215.00 216.75 434 -5.74(-2.58%)
Mar 08, 2018 222.23 222.49 217.01 222.49 304 +0.75(+0.34%)
Mar 07, 2018 222.24 222.24 217.56 221.74 2,674 -2.59(-1.16%)
Mar 06, 2018 224.16 226.31 222.00 224.34 245 +2.86(+1.29%)
Mar 05, 2018 219.38 221.48 216.98 221.48 824 -3.08(-1.37%)
Mar 02, 2018 220.81 225.56 220.81 224.56 623 +1.04(+0.47%)
Mar 01, 2018 226.04 226.17 223.50 223.52 191 -8.48(-3.66%)
Feb 28, 2018 233.50 233.50 231.00 232.00 2,674 +0.00(+0.00%)
Feb 27, 2018 230.00 232.00 230.00 232.00 438 +1.28(+0.55%)
Feb 26, 2018 226.00 230.72 226.00 230.72 249 +4.92(+2.18%)
Feb 23, 2018 226.00 227.50 223.50 225.80 231 +1.55(+0.69%)
Feb 22, 2018 223.00 225.00 223.00 224.25 619 +1.22(+0.55%)
Feb 21, 2018 222.25 226.12 222.25 223.03 121 -2.51(-1.12%)
Feb 20, 2018 225.54 225.54 218.88 225.54 1,181 -3.73(-1.63%)
Feb 16, 2018 229.27 229.27 229.27 0 +2.28(+1.00%)
Feb 15, 2018 221.47 228.36 221.47 226.99 711 +2.49(+1.11%)
Feb 14, 2018 221.50 224.50 219.03 224.50 473 +1.63(+0.73%)
Feb 13, 2018 217.41 224.99 217.41 222.87 563 +1.80(+0.81%)
Feb 12, 2018 215.00 229.99 215.00 221.07 397 +3.06(+1.40%)
Feb 09, 2018 222.01 222.01 215.25 218.01 404 -6.00(-2.68%)
Feb 08, 2018 226.85 226.85 218.59 224.01 257 -1.99(-0.88%)
Feb 07, 2018 226.50 227.50 221.33 226.00 1,432 -4.46(-1.93%)
Feb 06, 2018 226.37 230.99 226.07 230.46 834 +8.19(+3.68%)
Feb 05, 2018 226.99 227.99 222.27 222.27 2,127 -0.98(-0.44%)
Feb 02, 2018 226.15 226.15 221.75 223.25 369 -5.44(-2.38%)
Feb 01, 2018 229.88 229.88 227.00 228.69 250 -1.02(-0.44%)
Jan 31, 2018 230.00 230.89 227.50 229.71 918 -1.00(-0.43%)
Jan 30, 2018 232.00 232.00 229.76 230.71 410 -2.28(-0.98%)
Jan 29, 2018 228.16 233.00 228.16 232.99 855 +4.24(+1.85%)
Jan 26, 2018 228.00 229.76 228.00 228.75 160 -5.67(-2.42%)
Jan 25, 2018 237.00 237.22 234.42 234.42 700 -6.33(-2.63%)
Jan 24, 2018 239.00 241.75 239.00 240.75 463 +1.20(+0.50%)
Jan 23, 2018 235.67 239.81 235.67 239.55 410 +2.55(+1.08%)
Jan 22, 2018 237.00 237.00 234.12 237.00 329 -2.81(-1.17%)
Jan 19, 2018 240.98 240.98 237.86 239.81 237 +3.96(+1.68%)
Jan 18, 2018 238.20 238.20 235.29 235.85 204 -1.15(-0.49%)
Jan 17, 2018 237.00 237.50 234.00 237.00 147 +1.57(+0.67%)
Jan 16, 2018 237.77 237.77 235.43 235.43 7,731 -4.09(-1.71%)
Jan 12, 2018 239.53 239.53 239.53 0 +2.25(+0.95%)
Jan 11, 2018 238.47 238.47 235.50 237.28 3,860 -2.00(-0.83%)
Jan 10, 2018 239.30 239.55 238.51 239.28 2,516 +1.28(+0.54%)
Jan 09, 2018 237.79 241.30 236.36 238.00 1,106 -3.01(-1.25%)
Jan 08, 2018 243.00 243.00 240.11 241.01 460 -0.74(-0.31%)
Jan 05, 2018 242.50 242.50 238.30 241.75 103 -0.11(-0.05%)
Jan 04, 2018 243.50 243.50 240.22 241.86 668 +7.02(+2.99%)
Jan 03, 2018 237.37 237.37 232.00 234.84 1,184 +0.34(+0.15%)
Jan 02, 2018 235.15 235.15 232.00 234.50 746 +1.62(+0.70%)
Dec 29, 2017 232.88 232.88 232.88 0 -0.38(-0.16%)
Dec 28, 2017 234.00 234.00 232.50 233.25 764 +1.53(+0.66%)
Dec 27, 2017 233.50 233.50 231.00 231.72 645 +2.72(+1.19%)
Dec 26, 2017 231.00 231.00 229.00 229.00 381 -3.12(-1.34%)
Dec 22, 2017 232.00 232.98 232.00 232.12 11,236 +0.12(+0.05%)
Dec 21, 2017 232.96 232.96 230.75 232.00 10,749 -0.25(-0.11%)
Dec 20, 2017 231.50 233.55 231.50 232.25 2,187 +3.97(+1.74%)
Dec 19, 2017 225.61 231.48 225.61 228.28 179 -2.62(-1.13%)
Dec 18, 2017 230.90 232.48 230.90 230.90 279 +3.21(+1.41%)
Dec 15, 2017 223.03 234.93 223.03 227.69 984 -0.81(-0.35%)
Dec 14, 2017 229.47 229.47 226.24 228.50 360 +2.52(+1.12%)
Dec 13, 2017 226.50 226.50 225.50 225.98 274 -0.02(-0.01%)
Dec 12, 2017 228.09 228.09 225.64 226.00 464 -3.96(-1.72%)
Dec 11, 2017 230.00 230.00 227.01 229.96 25 +0.96(+0.42%)
Dec 08, 2017 231.50 231.50 229.00 229.00 118 +4.50(+2.00%)
Dec 07, 2017 225.34 225.34 224.33 224.50 128 +4.51(+2.05%)
Dec 06, 2017 220.00 220.00 219.15 219.99 132 +3.54(+1.64%)
Dec 05, 2017 218.50 218.50 216.45 216.45 91 -2.05(-0.94%)
Dec 04, 2017 219.35 219.35 217.00 218.50 268 -0.43(-0.20%)
Dec 01, 2017 221.55 221.55 218.93 218.93 436 +0.70(+0.32%)
Nov 30, 2017 219.24 219.24 217.34 218.23 960 +0.02(+0.01%)
Nov 29, 2017 220.36 220.36 217.13 218.21 528 -2.69(-1.22%)
Nov 28, 2017 222.73 222.73 218.26 220.90 436 -1.83(-0.82%)
Nov 27, 2017 222.73 222.73 220.66 222.73 422 +1.08(+0.49%)
Nov 24, 2017 219.39 221.65 219.39 221.65 78 -0.42(-0.19%)
Nov 22, 2017 222.03 222.07 220.89 222.07 4,170 +4.01(+1.84%)
Nov 21, 2017 218.56 219.11 216.86 218.06 4,038 +1.75(+0.81%)
Nov 20, 2017 211.88 216.30 211.88 216.30 181 +3.55(+1.67%)
Nov 17, 2017 212.04 213.50 212.00 212.75 161 -1.25(-0.58%)
Nov 16, 2017 211.50 214.50 211.50 214.00 122 +5.25(+2.51%)
Nov 15, 2017 207.61 210.24 206.50 208.75 280 -2.88(-1.36%)
Nov 14, 2017 210.00 212.50 210.00 211.64 133 -5.10(-2.35%)
Nov 13, 2017 216.74 216.74 210.30 216.74 114 -0.61(-0.28%)
Nov 10, 2017 217.35 217.35 214.35 217.35 250 +0.23(+0.11%)
Nov 09, 2017 218.55 218.55 216.99 217.12 20,047 -6.65(-2.97%)
Nov 08, 2017 224.30 224.30 223.25 223.77 256 +0.82(+0.37%)
Nov 07, 2017 220.10 222.95 220.10 222.95 154 -0.13(-0.06%)
Nov 06, 2017 221.40 223.08 221.25 223.08 417 -3.92(-1.73%)
Nov 03, 2017 223.50 227.00 223.00 227.00 318 +4.00(+1.79%)
Nov 02, 2017 221.15 225.56 221.15 223.00 3,866 +2.45(+1.11%)
Nov 01, 2017 220.05 221.10 219.00 220.55 48 +1.75(+0.80%)
Oct 31, 2017 219.50 219.50 216.76 218.80 216 +0.05(+0.02%)
Oct 30, 2017 220.00 220.00 218.00 218.75 428 -2.25(-1.02%)
Oct 27, 2017 218.00 221.00 218.00 221.00 90 +4.97(+2.30%)
Oct 26, 2017 218.81 218.81 215.09 216.03 756 +1.03(+0.48%)
Oct 25, 2017 215.00 215.00 212.50 215.00 488 +1.32(+0.62%)
Oct 24, 2017 215.43 215.43 213.68 213.68 1,519 +0.68(+0.32%)
Oct 23, 2017 210.00 213.00 210.00 213.00 157 +1.45(+0.69%)
Oct 20, 2017 212.64 212.64 209.50 211.55 615 -0.25(-0.12%)
Oct 19, 2017 212.41 212.41 210.40 211.81 111 +0.72(+0.34%)
Oct 18, 2017 210.99 211.43 210.99 211.08 159 -0.51(-0.24%)
Oct 17, 2017 211.00 211.59 209.50 211.59 93 -2.41(-1.13%)
Oct 16, 2017 215.84 215.84 214.00 214.00 124 -3.87(-1.78%)
Oct 13, 2017 217.35 217.89 217.35 217.87 178 +8.10(+3.86%)
Oct 12, 2017 207.00 209.77 207.00 209.77 94 +2.32(+1.12%)
Oct 11, 2017 207.23 207.50 207.00 207.45 554 -5.30(-2.49%)
Oct 10, 2017 213.09 213.78 211.00 212.75 111 +1.75(+0.83%)
Oct 09, 2017 212.50 212.50 211.00 211.00 109 -1.05(-0.50%)
Oct 06, 2017 217.50 217.50 211.00 212.05 156 +2.05(+0.98%)
Oct 05, 2017 211.25 211.25 207.83 210.00 461 -1.50(-0.71%)
Oct 04, 2017 211.00 212.00 211.00 211.50 190 -2.12(-0.99%)
Oct 03, 2017 213.62 213.62 211.00 213.62 116 +2.77(+1.31%)
Oct 02, 2017 211.50 211.71 210.85 210.85 54 -0.65(-0.30%)
Sep 29, 2017 211.50 211.50 210.00 211.50 242 -1.70(-0.80%)
Sep 28, 2017 212.95 213.20 209.96 213.20 383 -4.84(-2.22%)
Sep 27, 2017 217.04 219.29 217.04 218.04 158 -1.96(-0.89%)
Sep 26, 2017 220.50 220.50 215.15 220.00 66 +1.50(+0.69%)
Sep 25, 2017 215.74 218.50 215.74 218.50 40 -0.16(-0.07%)
Sep 22, 2017 215.12 218.66 215.12 218.66 180 -2.46(-1.11%)
Sep 21, 2017 221.00 221.12 220.50 221.12 147 +0.06(+0.03%)
Sep 20, 2017 221.08 221.08 215.50 221.06 492 -1.59(-0.71%)
Sep 19, 2017 222.65 222.65 219.54 222.65 137 +5.91(+2.73%)
Sep 18, 2017 216.22 216.74 216.22 216.74 256 +0.52(+0.24%)
Sep 15, 2017 213.96 216.22 213.45 216.22 85 +17.76(+8.95%)
Sep 01, 2017 198.46 198.46 198.46 222 -3.73(-1.84%)
Aug 31, 2017 202.05 202.19 202.05 202.19 381 +1.48(+0.74%)
Aug 30, 2017 200.71 200.71 200.71 200.71 472 -3.14(-1.54%)
Aug 29, 2017 203.85 203.85 203.85 203.85 373 +1.51(+0.75%)
Aug 21, 2017 202.34 202.34 202.34 42 -2.16(-1.06%)
Aug 15, 2017 204.50 204.50 204.50 55 +0.50(+0.25%)
Aug 14, 2017 204.40 204.40 204.00 204.00 592 -6.10(-2.90%)
Aug 09, 2017 210.10 210.10 210.10 93 +2.90(+1.40%)
Aug 07, 2017 207.20 207.20 207.20 98 +18.45(+9.77%)
Aug 02, 2017 188.75 188.75 188.75 68 -1.95(-1.02%)
Jul 31, 2017 190.70 190.70 190.70 101 -1.09(-0.57%)
Jul 24, 2017 191.79 191.79 191.79 598 -0.76(-0.39%)
Jul 18, 2017 192.55 192.55 192.55 56 -0.35(-0.18%)
Jul 17, 2017 193.00 193.00 192.90 192.90 350 +5.24(+2.79%)
Jul 07, 2017 187.66 187.66 187.66 208 -0.59(-0.31%)
Jul 05, 2017 188.25 188.25 188.25 340 +1.59(+0.85%)
Jul 03, 2017 186.66 186.66 186.66 186.66 289 -5.24(-2.73%)
Jun 29, 2017 191.90 191.90 191.90 53 -7.55(-3.79%)
Jun 28, 2017 198.33 199.45 198.33 199.45 2,187 +8.95(+4.70%)
Jun 26, 2017 190.50 190.50 190.50 402 -2.00(-1.04%)
Jun 23, 2017 192.50 192.50 192.50 192.50 413 -0.18(-0.09%)
Jun 22, 2017 194.06 194.06 192.68 192.68 1,221 -1.00(-0.52%)
Jun 21, 2017 193.50 193.68 193.50 193.68 572 -2.32(-1.18%)
Jun 20, 2017 194.60 196.00 194.60 196.00 1,883 +7.50(+3.98%)
Jun 19, 2017 188.50 188.50 188.50 188.50 327 +0.97(+0.52%)
Jun 16, 2017 187.59 187.59 187.53 187.53 665 -4.55(-2.37%)
Jun 14, 2017 192.08 192.08 192.08 251 -5.75(-2.91%)
Jun 13, 2017 192.74 197.83 192.74 197.83 7,068 +5.08(+2.64%)
Jun 12, 2017 193.75 193.75 192.75 192.75 412 -2.54(-1.30%)
Jun 09, 2017 195.29 195.29 195.29 195.29 560 -0.75(-0.38%)
Jun 08, 2017 196.04 196.04 196.04 196.04 630 -5.31(-2.64%)
Jun 07, 2017 201.35 201.35 201.35 201.35 437 +0.50(+0.25%)
Jun 06, 2017 201.66 201.66 200.84 200.84 1,232 +0.94(+0.47%)
Jun 05, 2017 199.90 199.90 199.90 199.90 1,198 -1.34(-0.67%)
Jun 02, 2017 201.24 201.24 201.24 201.24 442 +4.99(+2.54%)
Jun 01, 2017 195.07 196.25 195.07 196.25 1,372 +5.44(+2.85%)
May 31, 2017 190.81 190.81 190.81 190.81 977 +2.81(+1.49%)
May 26, 2017 188.00 188.00 188.00 281 +0.08(+0.04%)
May 25, 2017 187.93 187.93 187.93 187.93 323 +1.18(+0.63%)
May 23, 2017 186.75 186.75 186.75 173 -0.99(-0.53%)
May 22, 2017 187.73 187.74 187.73 187.74 467 +0.15(+0.08%)
May 19, 2017 187.59 187.59 187.59 187.59 475 -0.80(-0.42%)
May 18, 2017 188.39 188.39 188.39 188.39 369 +4.89(+2.66%)
May 15, 2017 183.50 183.50 183.50 11 +10.63(+6.15%)
May 10, 2017 172.87 172.87 172.87 8,297 +3.62(+2.14%)
May 04, 2017 169.25 169.25 169.25 48 -0.18(-0.11%)
May 02, 2017 169.43 169.43 169.43 5 +0.68(+0.40%)
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.