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 30, 2014 30.10 30.10 30.06 30.06 200 +0.80(+2.74%)
May 23, 2014 29.26 29.26 29.26 0 +0.44(+1.52%)
May 22, 2014 28.82 28.82 28.82 28.82 100 +1.60(+5.89%)
Apr 16, 2014 27.22 27.22 27.22 27.22 0 +0.32(+1.19%)
Apr 14, 2014 26.90 26.90 26.90 0 +0.47(+1.78%)
Apr 02, 2014 26.43 26.43 26.43 26.43 0 +0.46(+1.77%)
Mar 12, 2014 25.97 25.97 25.97 0 -1.03(-3.81%)
Mar 06, 2014 27.00 27.00 27.00 5 +0.80(+3.05%)
Jan 28, 2014 26.20 26.20 26.20 0 -0.27(-1.02%)
Dec 23, 2013 26.47 26.47 26.47 0 +0.67(+2.60%)
Dec 12, 2013 25.80 25.80 25.80 25.80 0 +1.08(+4.37%)
Dec 05, 2013 24.72 24.72 24.72 24.72 5 +0.19(+0.77%)
Nov 25, 2013 24.53 24.53 24.53 0 -0.27(-1.09%)
Nov 21, 2013 24.80 24.80 24.80 24.80 0 -0.27(-1.08%)
Nov 05, 2013 25.07 25.07 25.07 0 -0.42(-1.65%)
Nov 04, 2013 25.45 25.49 25.45 25.49 400 -0.14(-0.55%)
Nov 01, 2013 25.63 25.63 25.63 25.63 100 +0.58(+2.32%)
Oct 29, 2013 25.05 25.05 25.05 0 +0.21(+0.85%)
Oct 28, 2013 24.69 24.84 24.69 24.84 300 +0.32(+1.31%)
Oct 25, 2013 24.52 24.52 24.52 24.52 100 -0.28(-1.13%)
Oct 24, 2013 24.80 24.80 24.80 24.80 200 +0.24(+0.98%)
Oct 23, 2013 24.56 24.56 24.56 24.56 395 +1.79(+7.86%)
Sep 18, 2013 22.77 22.77 22.77 0 +0.05(+0.22%)
Sep 16, 2013 22.72 22.72 22.72 0 +0.08(+0.35%)
Sep 11, 2013 22.64 22.64 22.64 0 +1.26(+5.90%)
Aug 30, 2013 21.38 21.38 21.38 0 -4.50(-17.39%)
Aug 14, 2013 25.88 25.88 25.88 0 +0.23(+0.90%)
Aug 02, 2013 25.65 25.65 25.65 0 +0.72(+2.89%)
Aug 01, 2013 24.93 24.93 24.93 24.93 1,600 +1.87(+8.11%)
Jun 28, 2013 23.06 23.06 23.06 0 +1.34(+6.17%)
Jun 20, 2013 21.72 21.72 21.72 0 -1.10(-4.82%)
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.