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 (%)
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%)
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.