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
Last 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 18, 2011 22.25 22.25 22.25 0 -0.53(-2.33%)
May 11, 2011 22.78 22.78 22.78 0 -0.72(-3.06%)
May 09, 2011 23.50 23.50 23.50 0 +0.10(+0.43%)
May 05, 2011 23.40 23.40 23.40 0 -0.32(-1.35%)
Apr 28, 2011 23.72 23.72 23.72 0 +0.62(+2.68%)
Apr 27, 2011 23.04 23.10 23.04 23.10 2,000 +1.20(+5.48%)
Apr 20, 2011 21.90 21.90 21.90 0 -0.37(-1.66%)
Apr 14, 2011 22.27 22.27 22.27 22.27 0 +0.68(+3.14%)
Apr 08, 2011 21.59 21.59 21.59 21.59 0 +0.28(+1.33%)
Apr 06, 2011 21.31 21.31 21.31 21.31 0 -0.29(-1.34%)
Apr 05, 2011 21.60 21.60 21.60 21.60 1,900 +0.15(+0.70%)
Mar 29, 2011 21.45 21.45 21.45 0 -0.50(-2.28%)
Mar 25, 2011 21.95 21.95 21.95 21.95 0 +0.58(+2.71%)
Mar 24, 2011 21.37 21.37 21.37 21.37 300 -0.18(-0.84%)
Mar 23, 2011 21.55 21.55 21.55 21.55 100 +0.49(+2.33%)
Mar 17, 2011 21.06 21.06 21.06 0 -0.66(-3.04%)
Mar 16, 2011 21.72 21.72 21.72 21.72 100 +0.63(+2.99%)
Mar 15, 2011 21.09 21.09 21.09 21.09 200 -1.41(-6.27%)
Mar 11, 2011 22.50 22.50 22.50 22.50 0 -0.50(-2.17%)
Mar 09, 2011 23.00 23.00 23.00 23.00 0 -0.75(-3.16%)
Mar 01, 2011 23.75 23.75 23.75 23.75 0 +0.65(+2.81%)
Feb 23, 2011 23.10 23.10 23.10 0 -0.60(-2.53%)
Feb 18, 2011 23.70 23.70 23.70 0 +0.57(+2.46%)
Feb 11, 2011 23.13 23.13 23.13 0 -1.72(-6.92%)
Jan 27, 2011 24.85 24.85 24.85 0 +0.80(+3.33%)
Jan 24, 2011 24.05 24.05 24.05 0 -0.20(-0.82%)
Jan 21, 2011 24.25 24.25 24.25 24.25 200 +0.10(+0.41%)
Jan 20, 2011 24.15 24.15 24.15 24.15 600 -1.05(-4.17%)
Jan 14, 2011 25.20 25.20 25.20 0 -0.14(-0.56%)
Jan 13, 2011 25.34 25.34 25.34 25.34 300 -0.11(-0.43%)
Jan 12, 2011 24.75 25.45 24.75 25.45 1,200 +0.40(+1.60%)
Jan 06, 2011 25.05 25.05 25.05 0 +0.20(+0.80%)
Jan 05, 2011 24.85 24.85 24.85 24.85 200 +0.20(+0.81%)
Dec 29, 2010 24.65 24.65 24.65 0 +0.30(+1.23%)
Dec 15, 2010 24.35 24.35 24.35 0 +0.25(+1.04%)
Dec 13, 2010 24.10 24.10 24.10 24.10 500 -0.35(-1.43%)
Dec 07, 2010 24.45 24.45 24.45 0 -0.05(-0.20%)
Dec 03, 2010 24.50 24.50 24.50 0 +0.40(+1.66%)
Dec 01, 2010 24.10 24.10 24.10 24.10 0 -0.65(-2.63%)
Nov 30, 2010 24.00 24.75 24.00 24.75 200 +0.00(+0.00%)
Nov 29, 2010 24.75 24.75 24.75 24.75 100 +0.70(+2.91%)
Nov 16, 2010 24.05 24.05 24.05 24.05 0 -0.60(-2.43%)
Nov 12, 2010 24.65 24.65 24.65 24.65 0 -0.60(-2.38%)
Nov 10, 2010 25.25 25.25 25.25 25.25 0 +1.05(+4.34%)
Oct 18, 2010 24.20 24.20 24.20 0 +2.70(+12.56%)
Sep 22, 2010 21.50 21.50 21.50 0 -0.25(-1.15%)
Sep 21, 2010 21.75 21.75 21.75 21.75 255 +2.15(+10.97%)
Aug 31, 2010 19.60 19.60 19.60 0 -0.15(-0.76%)
Aug 27, 2010 19.75 19.75 19.75 0 +0.30(+1.54%)
Aug 23, 2010 19.45 19.45 19.45 0 -0.50(-2.51%)
Aug 13, 2010 19.95 19.95 19.95 0 -1.10(-5.23%)
Aug 10, 2010 21.05 21.05 21.05 0 +0.20(+0.96%)
Jul 30, 2010 20.85 20.85 20.85 0 +0.80(+3.99%)
Jul 26, 2010 20.05 20.05 20.05 0 -0.20(-0.99%)
Jul 22, 2010 20.25 20.25 20.25 0 -0.40(-1.94%)
Jul 19, 2010 20.65 20.65 20.65 0 -0.25(-1.20%)
Jul 15, 2010 20.90 20.90 20.90 0 +1.25(+6.36%)
Jun 30, 2010 19.65 19.65 19.65 19.65 0 -0.27(-1.36%)
Jun 14, 2010 19.92 19.92 19.92 0 +0.32(+1.63%)
Jun 11, 2010 19.60 19.60 19.60 19.60 551 -0.50(-2.49%)
Jun 10, 2010 12.60 20.10 12.60 20.10 750 -0.10(-0.50%)
Jun 07, 2010 20.20 20.20 20.20 20.20 0 -0.05(-0.25%)
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.