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 (%)
May 14, 2009 19.95 19.95 19.95 2,400 -0.05(-0.25%)
May 11, 2009 20.00 20.00 20.00 20.00 0 -0.60(-2.91%)
May 08, 2009 20.60 20.60 20.60 20.60 100 +1.80(+9.57%)
May 05, 2009 18.80 18.80 18.80 0 +0.20(+1.08%)
Apr 21, 2009 18.60 18.60 18.60 0 -0.12(-0.66%)
Apr 16, 2009 18.72 18.72 18.72 0 +1.02(+5.79%)
Apr 08, 2009 17.70 17.70 17.70 0 -1.00(-5.35%)
Apr 07, 2009 18.70 18.70 18.70 18.70 300 -0.10(-0.53%)
Apr 03, 2009 18.80 18.80 18.80 0 +1.80(+10.59%)
Apr 01, 2009 17.00 17.00 17.00 0 +0.80(+4.94%)
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%)
Jan 08, 2009 15.25 15.25 15.25 0 +2.00(+15.09%)
Dec 31, 2008 13.25 13.25 13.25 0 +0.00(+0.00%)
Dec 30, 2008 13.25 13.25 13.25 13.25 100 +0.45(+3.52%)
Dec 19, 2008 12.80 12.80 12.80 0 +0.80(+6.67%)
Dec 15, 2008 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 12, 2008 12.00 12.00 12.00 12.00 200 -1.15(-8.75%)
Dec 11, 2008 13.15 13.15 13.15 13.15 100 +1.30(+10.97%)
Dec 09, 2008 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 08, 2008 11.85 11.85 11.85 11.85 1,000 -1.15(-8.85%)
Dec 02, 2008 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 01, 2008 13.00 13.00 13.00 13.00 400 -0.10(-0.76%)
Nov 21, 2008 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 20, 2008 12.30 13.10 12.25 13.10 1,016 -1.00(-7.09%)
Nov 17, 2008 14.10 14.10 14.10 0 +0.00(+0.00%)
Nov 14, 2008 13.75 14.10 13.75 14.10 900 -0.40(-2.76%)
Nov 13, 2008 14.50 14.50 14.50 14.50 600 +0.75(+5.45%)
Nov 12, 2008 13.75 13.75 13.75 13.75 1,000 +1.25(+10.00%)
Oct 27, 2008 12.50 12.50 12.50 0 +0.00(+0.00%)
Oct 24, 2008 12.50 12.50 12.00 12.50 1,300 -1.75(-12.28%)
Oct 20, 2008 14.25 14.25 14.25 0 +0.00(+0.00%)
Oct 17, 2008 14.25 14.25 14.00 14.25 4,995 -0.90(-5.94%)
Oct 14, 2008 15.15 15.15 15.15 0 +0.00(+0.00%)
Oct 13, 2008 15.15 15.15 14.50 15.15 800 -0.05(-0.33%)
Oct 10, 2008 15.20 15.20 13.50 15.20 1,500 -0.75(-4.70%)
Oct 09, 2008 15.95 15.95 15.95 0 +0.00(+0.00%)
Oct 08, 2008 15.95 15.95 15.95 15.95 135 -1.10(-6.45%)
Oct 06, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Oct 03, 2008 17.05 17.10 17.05 17.05 1,000 -0.50(-2.85%)
Oct 02, 2008 17.55 17.55 17.55 17.55 700 -0.55(-3.04%)
Oct 01, 2008 18.10 18.10 18.10 18.10 2,400 +0.15(+0.84%)
Sep 30, 2008 17.95 18.00 17.95 17.95 1,000 -0.90(-4.77%)
Sep 29, 2008 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Sep 26, 2008 18.85 18.90 18.50 18.85 1,400 -0.55(-2.84%)
Sep 25, 2008 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 24, 2008 19.40 19.40 19.40 19.40 100 +0.40(+2.11%)
Sep 23, 2008 17.80 19.00 19.00 19.00 400 +1.20(+6.74%)
Sep 19, 2008 17.80 17.80 17.80 0 +0.00(+0.00%)
Sep 18, 2008 17.80 18.00 17.80 17.80 1,000 -0.65(-3.52%)
Sep 15, 2008 18.45 18.45 18.45 0 +0.00(+0.00%)
Sep 12, 2008 18.45 18.45 18.45 18.45 125 -1.85(-9.11%)
Sep 10, 2008 20.30 20.30 20.30 0 +0.00(+0.00%)
Sep 09, 2008 20.30 20.30 20.30 20.30 500 +0.10(+0.50%)
Sep 08, 2008 20.20 20.20 20.20 0 +0.00(+0.00%)
Sep 05, 2008 20.20 20.75 20.20 20.20 42,700 -0.60(-2.88%)
Aug 28, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 27, 2008 20.80 21.00 20.40 20.80 600 -0.40(-1.89%)
Aug 26, 2008 21.20 21.20 21.20 0 +0.00(+0.00%)
Aug 25, 2008 21.20 21.20 20.90 21.20 300 +0.20(+0.95%)
Aug 20, 2008 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 19, 2008 20.80 21.00 20.95 21.00 1,930 +0.20(+0.96%)
Aug 13, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 12, 2008 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 11, 2008 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 08, 2008 20.80 20.80 20.80 20.80 100 +0.65(+3.23%)
Aug 07, 2008 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Aug 06, 2008 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Aug 05, 2008 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Aug 04, 2008 20.15 20.15 20.15 20.15 200 +0.90(+4.68%)
Aug 01, 2008 19.25 19.25 19.25 19.25 4,660 -3.75(-16.30%)
Jul 31, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 30, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 29, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 28, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 25, 2008 23.00 23.00 23.00 23.00 1,000 -0.95(-3.97%)
Jul 24, 2008 23.95 23.95 23.95 23.95 2,120 +0.20(+0.84%)
Jul 23, 2008 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 22, 2008 23.75 23.75 23.75 23.75 500 +1.65(+7.47%)
Jul 21, 2008 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jul 18, 2008 22.10 22.10 22.10 22.10 200 -0.55(-2.43%)
Jul 17, 2008 22.80 22.65 22.45 22.65 6,750 -0.15(-0.66%)
Jul 16, 2008 22.80 22.80 22.80 22.80 300 +0.35(+1.56%)
Jul 15, 2008 22.45 22.45 22.00 22.45 350 +0.25(+1.13%)
Jul 14, 2008 22.20 22.20 22.20 22.20 150 -0.05(-0.22%)
Jul 11, 2008 22.25 22.25 22.25 22.25 500 +0.05(+0.23%)
Jul 10, 2008 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jul 09, 2008 22.20 22.20 22.20 22.20 100 +0.70(+3.26%)
Jul 08, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 07, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jul 04, 2008 21.50 21.65 21.40 21.50 9,000 +0.00(+0.00%)
Jul 03, 2008 21.50 21.65 21.40 21.50 9,000 -2.35(-9.85%)
Jul 02, 2008 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 01, 2008 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Jun 30, 2008 23.85 23.85 23.50 23.85 200 -0.15(-0.62%)
Jun 27, 2008 24.00 24.00 24.00 24.00 100 -0.50(-2.04%)
Jun 26, 2008 24.50 24.70 24.50 24.50 9,200 -1.00(-3.92%)
Jun 25, 2008 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 24, 2008 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 23, 2008 25.50 25.50 25.50 25.50 0 +0.00(+0.00%)
Jun 20, 2008 25.50 25.50 25.50 25.50 300 -0.50(-1.92%)
Jun 19, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 18, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 17, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 16, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 13, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 12, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 11, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 10, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 09, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 06, 2008 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 05, 2008 26.00 26.00 25.90 26.00 600 -1.05(-3.88%)
Jun 04, 2008 27.05 27.05 27.05 27.05 300 +1.30(+5.05%)
Jun 03, 2008 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
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.