Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzuki Motor Corp ADR (OP: SZKMY )

45.78 +0.07 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2024 48.11 48.11 45.58 46.33 17,685 -0.57(-1.22%)
Apr 29, 2024 45.57 48.41 45.57 46.90 30,412 -0.03(-0.06%)
Apr 26, 2024 44.57 46.99 44.57 46.93 65,808 +0.88(+1.91%)
Apr 25, 2024 44.30 46.05 44.30 46.05 7,972 -0.41(-0.88%)
Apr 24, 2024 46.62 48.03 45.20 46.46 14,210 +0.52(+1.13%)
Apr 23, 2024 46.98 46.98 44.21 45.94 15,518 +0.27(+0.59%)
Apr 22, 2024 44.24 46.77 44.24 45.67 10,168 +1.06(+2.38%)
Apr 19, 2024 43.40 45.46 43.40 44.61 10,891 -0.59(-1.32%)
Apr 18, 2024 44.48 45.51 43.96 45.20 12,606 -0.48(-1.04%)
Apr 17, 2024 44.48 47.24 44.48 45.68 29,845 -0.61(-1.32%)
Apr 16, 2024 46.38 47.78 44.98 46.29 15,271 -0.81(-1.72%)
Apr 15, 2024 47.81 48.37 46.37 47.10 13,987 -0.12(-0.25%)
Apr 12, 2024 47.74 49.13 46.22 47.22 9,495 -0.58(-1.21%)
Apr 11, 2024 47.49 48.94 46.05 47.80 8,216 +0.22(+0.46%)
Apr 10, 2024 48.12 49.57 46.67 47.58 17,783 -0.61(-1.27%)
Apr 09, 2024 46.74 49.60 46.73 48.19 18,165 +0.10(+0.21%)
Apr 08, 2024 47.06 49.00 47.06 48.09 17,583 +1.51(+3.24%)
Apr 05, 2024 46.27 46.70 46.27 46.58 17,474 +0.60(+1.30%)
Apr 04, 2024 45.20 47.00 45.20 45.98 15,011 -0.37(-0.80%)
Apr 03, 2024 45.35 47.18 44.41 46.35 11,255 -0.45(-0.96%)
Apr 02, 2024 47.48 47.48 45.96 46.80 12,101 -137.15(-74.56%)
Apr 01, 2024 136.78 191.16 131.60 183.95 2,450 +0.98(+0.54%)
Mar 28, 2024 187.34 187.34 146.00 182.97 2,088 -1.43(-0.78%)
Mar 27, 2024 184.00 187.97 184.00 184.40 2,979 +5.99(+3.36%)
Mar 26, 2024 175.30 180.15 175.30 178.41 2,438 -0.63(-0.35%)
Mar 25, 2024 177.37 179.98 173.28 179.04 3,936 -1.11(-0.62%)
Mar 22, 2024 179.81 183.72 178.00 180.15 4,296 +5.85(+3.36%)
Mar 21, 2024 170.50 175.72 170.50 174.30 3,077 +3.47(+2.03%)
Mar 20, 2024 168.98 171.70 168.02 170.83 4,742 +0.94(+0.55%)
Mar 19, 2024 163.59 172.14 163.59 169.89 5,323 +1.41(+0.84%)
Mar 18, 2024 166.58 170.68 166.30 168.48 4,358 +2.80(+1.69%)
Mar 15, 2024 166.93 168.34 161.86 165.68 2,509 +0.09(+0.05%)
Mar 14, 2024 164.25 170.46 164.25 165.59 3,915 -0.50(-0.30%)
Mar 13, 2024 169.99 171.50 161.44 166.09 1,755 -1.84(-1.10%)
Mar 12, 2024 163.95 172.95 163.95 167.93 3,298 -0.54(-0.32%)
Mar 11, 2024 168.50 168.50 164.56 168.47 3,636 +0.18(+0.11%)
Mar 08, 2024 165.35 173.74 165.35 168.29 20,000 -2.66(-1.56%)
Mar 07, 2024 173.09 174.57 168.20 170.95 9,822 -6.35(-3.58%)
Mar 06, 2024 171.72 181.20 171.72 177.30 2,721 +1.26(+0.72%)
Mar 05, 2024 169.97 180.12 169.97 176.04 3,505 -0.17(-0.09%)
Mar 04, 2024 168.70 182.86 168.70 176.21 3,138 -0.22(-0.13%)
Mar 01, 2024 170.90 180.63 170.90 176.43 5,075 +1.95(+1.12%)
Feb 29, 2024 172.99 176.00 170.27 174.48 7,138 +1.49(+0.86%)
Feb 28, 2024 168.00 174.44 168.00 172.99 2,119 -3.14(-1.78%)
Feb 27, 2024 170.25 178.76 170.25 176.13 9,327 -2.27(-1.27%)
Feb 26, 2024 177.99 179.75 177.99 178.40 11,463 +1.17(+0.66%)
Feb 23, 2024 181.55 181.55 171.45 177.23 2,454 -0.32(-0.18%)
Feb 22, 2024 170.50 182.50 170.50 177.55 3,084 +4.13(+2.38%)
Feb 21, 2024 176.80 176.80 167.50 173.42 2,508 -1.78(-1.01%)
Feb 20, 2024 174.12 178.50 169.75 175.19 2,131 -3.18(-1.78%)
Feb 16, 2024 172.25 179.01 172.25 178.37 4,244 +1.08(+0.61%)
Feb 15, 2024 175.72 179.93 171.50 177.29 4,850 +0.42(+0.24%)
Feb 14, 2024 178.50 178.50 171.95 176.87 3,557 +0.94(+0.53%)
Feb 13, 2024 183.25 183.25 175.42 175.93 4,004 -3.69(-2.05%)
Feb 12, 2024 183.75 183.75 171.78 179.62 4,082 +1.49(+0.84%)
Feb 09, 2024 180.10 180.10 172.45 178.13 18,381 -3.93(-2.16%)
Feb 08, 2024 187.45 187.45 180.00 182.06 5,501 -9.14(-4.78%)
Feb 07, 2024 190.50 192.75 185.00 191.20 6,254 +0.30(+0.16%)
Feb 06, 2024 187.72 191.46 187.72 190.90 4,551 +0.40(+0.21%)
Feb 05, 2024 196.50 196.50 187.71 190.50 4,470 +0.90(+0.47%)
Feb 02, 2024 188.88 189.98 186.53 189.60 5,546 +2.10(+1.12%)
Feb 01, 2024 184.96 188.53 184.96 187.50 7,040 +8.63(+4.82%)
Jan 31, 2024 184.25 184.25 177.26 178.87 4,705 +0.32(+0.18%)
Jan 30, 2024 179.87 179.87 176.39 178.55 13,889 +2.70(+1.54%)
Jan 29, 2024 172.55 176.33 172.55 175.85 4,934 +2.55(+1.47%)
Jan 26, 2024 164.75 173.30 164.75 173.30 5,353 -0.30(-0.17%)
Jan 25, 2024 168.00 175.94 168.00 173.60 5,706 -3.39(-1.92%)
Jan 24, 2024 179.63 179.63 176.19 176.99 48,121 +0.73(+0.41%)
Jan 23, 2024 170.50 177.52 170.50 176.26 25,549 -1.25(-0.70%)
Jan 22, 2024 176.06 178.72 175.41 177.51 5,232 +0.11(+0.06%)
Jan 19, 2024 173.20 177.42 173.20 177.40 3,682 -1.05(-0.59%)
Jan 18, 2024 175.94 178.54 175.84 178.45 3,533 +3.70(+2.12%)
Jan 17, 2024 169.00 176.07 169.00 174.75 2,495 -2.67(-1.50%)
Jan 16, 2024 177.45 178.82 176.94 177.42 7,194 -0.68(-0.38%)
Jan 12, 2024 178.34 180.02 176.65 178.10 4,091 +2.88(+1.64%)
Jan 11, 2024 174.22 176.22 170.25 175.22 4,570 +5.07(+2.98%)
Jan 10, 2024 166.50 171.25 166.50 170.15 5,260 +2.44(+1.45%)
Jan 09, 2024 168.96 168.96 167.02 167.71 2,316 -2.01(-1.18%)
Jan 08, 2024 165.00 173.50 162.00 169.72 5,951 -1.07(-0.63%)
Jan 05, 2024 161.50 161.50 161.50 170.79 2,374 +3.54(+2.12%)
Jan 04, 2024 165.57 167.26 164.75 167.25 3,989 -0.57(-0.34%)
Jan 03, 2024 162.94 172.15 162.75 167.82 2,032 +1.25(+0.75%)
Jan 02, 2024 173.85 173.85 164.50 166.57 3,998 -3.79(-2.22%)
Dec 29, 2023 165.00 176.00 164.75 170.36 3,163 -2.39(-1.38%)
Dec 28, 2023 165.25 174.95 165.25 172.75 2,031 +6.88(+4.15%)
Dec 27, 2023 172.85 172.85 164.00 165.87 4,058 -4.13(-2.43%)
Dec 26, 2023 170.00 170.00 166.85 170.00 5,005 -2.85(-1.65%)
Dec 22, 2023 168.00 174.86 168.00 172.85 8,424 +7.48(+4.52%)
Dec 21, 2023 160.25 171.25 160.25 165.37 4,165 +3.37(+2.08%)
Dec 20, 2023 164.50 168.40 162.00 162.00 6,086 +5.88(+3.77%)
Dec 19, 2023 150.00 157.38 150.00 156.12 7,747 +0.00(+0.00%)
Dec 18, 2023 151.70 158.75 150.76 156.12 7,318 +1.23(+0.79%)
Dec 15, 2023 154.61 156.38 154.22 154.89 13,855 +0.52(+0.34%)
Dec 14, 2023 148.50 156.50 148.50 154.37 12,513 -7.63(-4.71%)
Dec 13, 2023 158.17 162.00 158.17 162.00 6,789 +6.54(+4.21%)
Dec 12, 2023 150.11 159.50 150.11 155.46 5,092 -2.90(-1.83%)
Dec 11, 2023 153.50 158.70 152.84 158.36 8,987 -0.79(-0.50%)
Dec 08, 2023 157.75 159.60 157.75 159.15 5,586 -1.22(-0.76%)
Dec 07, 2023 168.25 168.25 157.25 160.37 6,858 +0.14(+0.09%)
Dec 06, 2023 156.50 167.25 156.50 160.23 6,984 +1.43(+0.90%)
Dec 05, 2023 153.50 159.00 153.50 158.80 5,120 -0.30(-0.19%)
Dec 04, 2023 155.00 163.15 154.25 159.10 13,170 -5.90(-3.58%)
Dec 01, 2023 158.00 166.60 158.00 165.00 2,188 +1.70(+1.04%)
Nov 30, 2023 167.99 167.99 158.33 163.30 4,473 -0.52(-0.32%)
Nov 29, 2023 169.00 169.00 160.15 163.82 3,183 -1.12(-0.68%)
Nov 28, 2023 168.20 168.20 159.75 164.94 21,511 -0.56(-0.34%)
Nov 27, 2023 157.64 167.47 157.64 165.50 1,693 +5.56(+3.47%)
Nov 24, 2023 166.57 166.57 156.80 159.94 3,047 +0.70(+0.44%)
Nov 22, 2023 164.00 164.00 156.50 159.24 2,518 -5.01(-3.05%)
Nov 21, 2023 158.15 166.37 158.15 164.25 2,081 -0.23(-0.14%)
Nov 20, 2023 159.00 171.45 159.00 164.48 13,916 -4.84(-2.86%)
Nov 17, 2023 171.49 176.15 168.73 169.32 6,880 +1.55(+0.92%)
Nov 16, 2023 175.00 175.00 162.89 167.77 5,657 -1.23(-0.73%)
Nov 15, 2023 168.50 173.52 167.96 169.00 9,978 -3.20(-1.86%)
Nov 14, 2023 169.00 175.00 168.50 172.20 2,073 -0.42(-0.24%)
Nov 13, 2023 177.40 177.40 171.49 172.62 11,685 +1.54(+0.90%)
Nov 10, 2023 176.50 176.50 166.10 171.08 2,502 +2.12(+1.26%)
Nov 09, 2023 176.04 176.04 165.73 168.96 2,924 +3.41(+2.06%)
Nov 08, 2023 160.53 166.91 160.53 165.55 2,852 +0.45(+0.27%)
Nov 07, 2023 164.03 165.78 162.52 165.10 3,275 +2.87(+1.77%)
Nov 06, 2023 168.27 168.27 158.85 162.23 4,049 -1.23(-0.75%)
Nov 03, 2023 157.73 165.25 157.73 163.46 3,862 +2.80(+1.74%)
Nov 02, 2023 154.90 162.98 154.90 160.66 3,259 +2.38(+1.50%)
Nov 01, 2023 151.75 158.60 151.75 158.28 7,982 +1.99(+1.27%)
Oct 31, 2023 155.24 156.91 155.24 156.29 8,054 -2.33(-1.47%)
Oct 30, 2023 151.90 160.43 151.90 158.62 9,096 +3.52(+2.27%)
Oct 27, 2023 150.60 159.08 150.60 155.10 16,056 +1.55(+1.01%)
Oct 26, 2023 153.62 154.72 152.88 153.55 5,967 -1.62(-1.04%)
Oct 25, 2023 151.41 158.90 151.41 155.17 2,543 +0.45(+0.29%)
Oct 24, 2023 158.81 158.81 150.95 154.72 6,861 -0.02(-0.01%)
Oct 23, 2023 148.50 154.76 148.50 154.74 5,261 +1.13(+0.74%)
Oct 20, 2023 157.19 157.19 149.80 153.61 2,469 -1.61(-1.04%)
Oct 19, 2023 161.05 161.05 154.89 155.22 3,615 -0.19(-0.12%)
Oct 18, 2023 152.48 158.78 152.48 155.41 5,445 -3.20(-2.02%)
Oct 17, 2023 153.88 160.16 153.88 158.61 11,056 -1.58(-0.99%)
Oct 16, 2023 153.94 161.50 158.01 160.19 3,534 +4.83(+3.11%)
Oct 13, 2023 163.65 163.65 153.99 155.36 2,332 -5.37(-3.34%)
Oct 12, 2023 160.87 161.19 159.21 160.73 5,897 +0.76(+0.48%)
Oct 11, 2023 164.72 164.72 155.05 159.97 2,951 +0.82(+0.52%)
Oct 10, 2023 162.99 162.99 153.49 159.15 9,788 +1.68(+1.06%)
Oct 09, 2023 152.43 159.47 151.93 157.47 2,200 +1.76(+1.13%)
Oct 06, 2023 154.27 159.00 150.94 155.71 5,187 +3.70(+2.43%)
Oct 05, 2023 155.91 155.91 149.02 152.01 2,587 +3.99(+2.70%)
Oct 04, 2023 142.19 150.00 142.19 148.02 4,687 -3.76(-2.48%)
Oct 03, 2023 151.37 155.56 151.29 151.78 2,965 -6.38(-4.03%)
Oct 02, 2023 163.47 163.47 157.77 158.16 5,287 -2.92(-1.81%)
Sep 29, 2023 162.81 166.25 160.96 161.08 4,028 -3.52(-2.14%)
Sep 28, 2023 161.37 164.60 161.30 164.60 5,033 +0.56(+0.34%)
Sep 27, 2023 162.52 164.98 162.52 164.04 4,337 +1.02(+0.63%)
Sep 26, 2023 158.26 168.18 158.26 163.02 2,783 -1.07(-0.65%)
Sep 25, 2023 167.91 164.20 163.71 164.09 4,011 +0.72(+0.44%)
Sep 22, 2023 162.91 165.95 160.44 163.37 5,418 +0.60(+0.37%)
Sep 21, 2023 158.75 167.70 158.75 162.77 3,606 -3.51(-2.11%)
Sep 20, 2023 161.45 170.00 161.45 166.28 3,537 -7.22(-4.16%)
Sep 19, 2023 165.35 175.16 165.35 173.50 2,329 +4.34(+2.57%)
Sep 18, 2023 164.50 173.90 164.50 169.16 2,142 -0.86(-0.51%)
Sep 15, 2023 172.92 172.92 168.21 170.02 5,335 +1.06(+0.63%)
Sep 14, 2023 163.41 169.69 163.41 168.96 2,132 +2.92(+1.76%)
Sep 13, 2023 170.62 170.62 161.08 166.04 2,664 +0.97(+0.59%)
Sep 12, 2023 158.00 167.88 158.00 165.07 4,965 +3.02(+1.86%)
Sep 11, 2023 165.61 165.61 160.38 162.05 44,993 +1.73(+1.08%)
Sep 08, 2023 155.12 164.71 155.12 160.32 7,995 -1.16(-0.72%)
Sep 07, 2023 164.40 164.40 156.08 161.48 1,998 -0.76(-0.47%)
Sep 06, 2023 158.17 168.06 158.17 162.24 2,846 +0.52(+0.32%)
Sep 05, 2023 166.67 166.67 159.00 161.72 4,812 +4.59(+2.92%)
Sep 01, 2023 156.90 159.57 156.90 157.13 3,416 -0.96(-0.61%)
Aug 31, 2023 152.40 163.25 152.40 158.09 4,465 +5.09(+3.33%)
Aug 30, 2023 148.22 156.54 148.22 153.00 2,727 +1.21(+0.80%)
Aug 29, 2023 149.51 152.50 149.51 151.79 3,146 -2.45(-1.59%)
Aug 28, 2023 156.00 156.00 147.78 154.24 4,001 +7.51(+5.12%)
Aug 25, 2023 142.39 150.97 142.39 146.73 1,867 -0.14(-0.10%)
Aug 24, 2023 142.89 150.80 142.89 146.87 3,587 -1.02(-0.69%)
Aug 23, 2023 142.28 151.19 142.28 147.89 3,129 +2.51(+1.73%)
Aug 22, 2023 143.06 150.11 141.30 145.38 5,199 +2.97(+2.09%)
Aug 21, 2023 146.52 146.52 137.93 142.41 4,780 +0.11(+0.08%)
Aug 18, 2023 143.16 143.16 142.00 142.30 4,150 +0.16(+0.11%)
Aug 17, 2023 147.83 147.83 141.39 142.14 3,564 +0.11(+0.08%)
Aug 16, 2023 141.99 146.29 141.29 142.03 4,464 -0.09(-0.06%)
Aug 15, 2023 147.53 147.53 138.81 142.12 4,612 -3.41(-2.34%)
Aug 14, 2023 140.44 146.81 140.44 145.53 4,060 -0.78(-0.53%)
Aug 11, 2023 142.24 147.27 142.24 146.31 2,460 -0.33(-0.23%)
Aug 10, 2023 143.12 152.03 143.12 146.64 3,412 -0.82(-0.56%)
Aug 09, 2023 147.92 148.95 146.44 147.46 4,074 -1.39(-0.94%)
Aug 08, 2023 144.43 151.01 144.43 148.85 2,985 +0.31(+0.21%)
Aug 07, 2023 149.24 150.80 145.05 148.54 4,208 -3.47(-2.28%)
Aug 04, 2023 152.00 154.18 148.27 152.01 3,348 +2.40(+1.60%)
Aug 03, 2023 146.85 153.18 146.85 149.61 3,201 -3.90(-2.54%)
Aug 02, 2023 154.06 155.61 152.00 153.51 1,840 -2.82(-1.80%)
Aug 01, 2023 157.14 159.85 152.43 156.33 2,485 -4.15(-2.59%)
Jul 31, 2023 164.30 164.58 160.48 160.48 1,668 +1.02(+0.64%)
Jul 28, 2023 155.12 164.50 155.12 159.46 6,548 +1.92(+1.22%)
Jul 27, 2023 154.90 158.92 154.90 157.54 4,257 +0.19(+0.12%)
Jul 26, 2023 152.09 157.95 152.09 157.35 1,923 -0.27(-0.17%)
Jul 25, 2023 152.63 160.21 152.63 157.62 2,231 +2.01(+1.29%)
Jul 24, 2023 160.59 160.59 155.25 155.61 6,909 +0.11(+0.07%)
Jul 21, 2023 150.27 159.56 150.27 155.50 2,154 +0.52(+0.34%)
Jul 20, 2023 159.54 159.54 150.14 154.98 4,022 +0.28(+0.18%)
Jul 19, 2023 155.15 157.51 154.54 154.70 2,092 +0.51(+0.33%)
Jul 18, 2023 150.98 157.40 150.98 154.19 3,569 +3.14(+2.08%)
Jul 17, 2023 151.88 158.02 150.00 151.05 4,867 -0.39(-0.26%)
Jul 14, 2023 148.94 153.51 148.94 151.44 12,665 -4.55(-2.92%)
Jul 13, 2023 157.88 157.88 155.55 155.99 3,892 +0.08(+0.05%)
Jul 12, 2023 154.82 156.77 154.82 155.91 3,112 +2.30(+1.50%)
Jul 11, 2023 153.57 153.75 152.61 153.61 2,444 +1.77(+1.16%)
Jul 10, 2023 151.00 152.09 151.00 151.84 3,557 -2.96(-1.91%)
Jul 07, 2023 152.24 155.48 152.24 154.80 6,130 +4.02(+2.67%)
Jul 06, 2023 155.88 155.88 148.52 150.78 6,629 +2.43(+1.64%)
Jul 05, 2023 150.32 150.32 145.77 148.35 5,792 +3.60(+2.49%)
Jul 03, 2023 140.25 145.78 140.25 144.75 2,389 -0.96(-0.66%)
Jun 30, 2023 145.36 145.73 144.12 145.71 3,885 +1.15(+0.80%)
Jun 29, 2023 143.38 144.57 143.38 144.56 4,228 +4.84(+3.46%)
Jun 28, 2023 145.42 145.42 137.46 139.72 3,820 +1.78(+1.29%)
Jun 27, 2023 136.88 138.21 136.88 137.94 9,521 +0.15(+0.11%)
Jun 26, 2023 139.55 139.55 135.33 137.79 4,824 -0.81(-0.58%)
Jun 23, 2023 136.63 140.01 136.63 138.60 4,179 -3.89(-2.73%)
Jun 22, 2023 139.98 142.74 139.98 142.49 3,578 +0.44(+0.31%)
Jun 21, 2023 139.19 142.07 139.19 142.05 3,097 +1.46(+1.04%)
Jun 20, 2023 141.58 142.99 140.07 140.59 2,690 -2.20(-1.54%)
Jun 16, 2023 141.59 143.50 141.59 142.79 4,221 -2.80(-1.92%)
Jun 15, 2023 146.59 146.59 144.36 145.59 3,665 +3.02(+2.11%)
May 08, 2023 142.94 142.94 140.97 142.57 3,365 +1.21(+0.86%)
May 05, 2023 140.47 141.71 139.75 141.36 2,388 +2.25(+1.62%)
May 04, 2023 143.00 146.45 137.62 139.11 2,521 -0.27(-0.20%)
May 03, 2023 139.25 144.25 136.25 139.38 2,059 +0.33(+0.24%)
May 02, 2023 141.31 141.31 135.67 139.05 3,664 -2.73(-1.93%)
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.