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 (%)
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%)
May 01, 2017 168.75 168.75 168.75 168.75 201 +0.81(+0.48%)
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%)
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.