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

Suzuki Motor Co. (OP: SZKMF )

11.64 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 28, 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 (%)
Mar 31, 2009 16.35 16.35 16.20 16.20 26,300 -1.20(-6.90%)
Mar 20, 2009 17.40 17.40 17.40 17.40 0 -0.70(-3.87%)
Mar 19, 2009 18.10 18.10 18.10 18.10 200 +1.15(+6.78%)
Mar 12, 2009 16.95 16.95 16.95 0 +0.00(+0.00%)
Mar 11, 2009 16.95 16.95 16.95 16.95 400 +1.60(+10.42%)
Mar 10, 2009 15.35 15.35 15.35 0 +0.00(+0.00%)
Mar 09, 2009 15.35 15.35 15.35 15.35 300 -0.15(-0.97%)
Mar 06, 2009 15.50 15.50 15.50 15.50 400 +0.10(+0.65%)
Mar 05, 2009 15.25 15.40 15.15 15.40 1,316 +0.05(+0.33%)
Mar 04, 2009 15.35 15.35 15.35 15.35 1,300 +0.40(+2.68%)
Mar 02, 2009 14.95 14.95 14.95 14.95 600 -0.75(-4.78%)
Feb 27, 2009 15.65 15.70 15.65 15.70 0 +0.00(+0.00%)
Feb 26, 2009 15.65 15.70 15.65 15.70 900 +0.45(+2.95%)
Feb 13, 2009 15.25 15.25 15.25 0 -0.15(-0.97%)
Feb 12, 2009 15.40 15.40 15.40 15.40 300 -0.60(-3.75%)
Feb 11, 2009 15.50 16.00 15.50 16.00 2,400 -0.10(-0.62%)
Feb 10, 2009 15.75 16.10 15.75 16.10 500 +0.10(+0.63%)
Feb 09, 2009 16.00 16.00 16.00 16.00 400 +0.55(+3.56%)
Feb 05, 2009 15.45 15.45 15.45 0 +0.00(+0.00%)
Feb 04, 2009 15.25 15.45 15.25 15.45 4,600 +0.75(+5.10%)
Jan 30, 2009 14.70 14.70 14.70 0 +0.00(+0.00%)
Jan 29, 2009 14.70 14.70 14.70 14.70 400 -0.55(-3.61%)
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.