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 -0.58 (-1.23%)
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 (%)
Jul 31, 2019 157.26 157.44 154.12 154.83 5,262 -0.99(-0.64%)
Jul 30, 2019 155.07 158.16 155.07 155.82 7,217 -3.35(-2.10%)
Jul 29, 2019 160.87 160.87 157.67 159.17 6,432 -1.33(-0.83%)
Jul 26, 2019 162.23 162.23 155.83 160.50 2,000 -2.33(-1.43%)
Jul 25, 2019 161.05 165.60 161.05 162.83 4,560 -4.73(-2.83%)
Jul 24, 2019 168.20 168.20 166.50 167.56 2,164 +1.16(+0.70%)
Jul 23, 2019 166.00 168.75 166.00 166.40 14,758 +1.30(+0.79%)
Jul 22, 2019 164.25 168.55 164.25 165.10 7,413 +2.40(+1.48%)
Jul 19, 2019 163.00 164.49 161.56 162.70 10,600 +0.26(+0.16%)
Jul 18, 2019 161.50 163.90 161.50 162.44 5,977 -3.96(-2.38%)
Jul 17, 2019 165.65 167.00 163.03 166.40 3,533 -2.05(-1.22%)
Jul 16, 2019 170.50 172.87 168.41 168.45 11,392 +0.06(+0.04%)
Jul 15, 2019 169.32 169.32 168.00 168.39 8,285 -0.12(-0.07%)
Jul 12, 2019 168.50 170.23 168.45 168.50 10,800 -0.72(-0.42%)
Jul 11, 2019 172.05 172.05 168.06 169.22 5,351 -6.38(-3.63%)
Jul 10, 2019 176.30 176.38 171.20 175.60 2,998 -0.70(-0.40%)
Jul 09, 2019 176.96 177.45 176.25 176.30 11,386 -6.90(-3.77%)
Jul 08, 2019 180.06 183.25 180.06 183.20 3,355 -7.31(-3.84%)
Jul 05, 2019 191.50 193.93 189.49 190.51 2,300 -0.49(-0.26%)
Jul 03, 2019 192.03 192.84 189.94 191.00 1,300 -1.15(-0.60%)
Jul 02, 2019 190.88 194.50 190.88 192.15 4,751 +0.15(+0.08%)
Jul 01, 2019 195.00 195.00 191.27 192.00 8,742 +4.35(+2.32%)
Jun 28, 2019 187.50 190.19 187.50 187.65 8,200 +1.78(+0.95%)
Jun 27, 2019 185.00 187.14 185.00 185.88 5,370 +3.72(+2.05%)
Jun 26, 2019 180.86 184.01 180.86 182.15 2,209 -1.85(-1.01%)
Jun 25, 2019 186.98 186.98 183.19 184.00 6,705 -1.25(-0.67%)
Jun 24, 2019 186.38 186.38 182.74 185.25 2,405 -4.63(-2.44%)
Jun 21, 2019 186.58 190.89 186.54 189.88 1,900 -2.48(-1.29%)
Jun 20, 2019 191.53 193.09 191.06 192.37 1,775 -0.04(-0.02%)
Jun 19, 2019 190.78 193.93 189.99 192.41 1,441 -0.61(-0.32%)
Jun 18, 2019 190.30 194.16 190.30 193.02 2,148 +1.48(+0.77%)
Jun 17, 2019 191.27 191.79 189.09 191.54 1,451 +0.28(+0.14%)
Jun 14, 2019 188.69 192.63 188.69 191.26 4,600 +0.61(+0.32%)
Jun 13, 2019 193.25 193.25 190.30 190.65 1,060 -1.10(-0.57%)
Jun 12, 2019 192.00 193.74 191.75 191.75 6,844 -3.05(-1.57%)
Jun 11, 2019 197.97 197.97 194.06 194.80 6,206 +0.05(+0.03%)
Jun 10, 2019 193.83 196.28 193.83 194.75 1,298 +1.71(+0.88%)
Jun 07, 2019 190.80 193.94 190.75 193.04 1,500 +2.23(+1.17%)
Jun 06, 2019 190.53 191.19 188.63 190.81 1,756 -0.26(-0.14%)
Jun 05, 2019 188.82 192.55 188.82 191.07 1,353 -0.59(-0.31%)
Jun 04, 2019 191.75 192.36 187.56 191.66 4,513 +0.65(+0.34%)
Jun 03, 2019 186.92 191.04 186.92 191.00 3,496 +1.72(+0.91%)
May 31, 2019 186.13 189.97 186.13 189.28 3,500 -4.28(-2.21%)
May 30, 2019 191.96 194.67 191.96 193.56 2,875 -0.83(-0.43%)
May 29, 2019 195.80 195.80 194.00 194.39 7,039 -3.61(-1.82%)
May 28, 2019 200.89 202.59 198.00 198.00 4,320 +4.79(+2.48%)
May 24, 2019 189.91 195.20 189.91 193.21 1,700 +8.84(+4.80%)
May 23, 2019 185.00 186.36 184.36 184.36 2,114 -1.24(-0.67%)
May 22, 2019 186.88 186.88 183.07 185.60 4,951 -12.28(-6.20%)
May 21, 2019 194.48 198.30 194.48 197.88 5,410 +10.88(+5.82%)
May 20, 2019 188.79 188.79 185.25 187.00 1,634 +5.10(+2.80%)
May 17, 2019 181.96 182.40 179.93 181.90 2,700 -2.78(-1.51%)
May 16, 2019 186.21 186.87 182.53 184.68 3,409 -2.82(-1.50%)
May 15, 2019 189.28 189.28 181.73 187.50 21,292 +2.14(+1.15%)
May 14, 2019 185.09 186.99 183.81 185.36 7,332 +3.02(+1.66%)
May 13, 2019 181.55 185.60 181.55 182.34 110,604 +3.84(+2.15%)
May 10, 2019 172.61 179.00 172.61 178.50 43,100 -0.50(-0.28%)
May 09, 2019 178.86 179.39 175.56 179.00 68,811 +0.31(+0.17%)
May 08, 2019 178.20 178.69 177.81 178.69 6,953 -2.54(-1.40%)
May 07, 2019 180.06 183.46 180.06 181.23 853 +0.48(+0.27%)
May 06, 2019 180.00 181.00 179.75 180.75 3,668 -0.90(-0.50%)
May 03, 2019 180.11 181.92 180.04 181.65 1,000 +1.11(+0.61%)
May 02, 2019 182.80 182.80 180.50 180.54 2,170 -2.56(-1.40%)
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.