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 25, 2010 19.00 19.00 19.00 0 -1.45(-7.09%)
May 11, 2010 20.45 20.45 20.45 0 -0.15(-0.73%)
May 10, 2010 20.60 20.60 20.60 20.60 300 -0.30(-1.44%)
May 05, 2010 20.90 20.90 20.90 20.90 0 +0.40(+1.95%)
Apr 20, 2010 20.50 20.50 20.50 20.50 0 -0.60(-2.84%)
Apr 16, 2010 21.10 21.10 21.10 21.10 0 -0.95(-4.31%)
Mar 24, 2010 22.05 22.05 22.05 22.05 0 -0.21(-0.94%)
Mar 18, 2010 22.26 22.26 22.26 22.26 0 -0.24(-1.07%)
Mar 16, 2010 22.50 22.50 22.50 22.50 0 +0.20(+0.90%)
Mar 11, 2010 22.30 22.30 22.30 22.30 0 -0.40(-1.76%)
Mar 08, 2010 22.70 22.70 22.70 22.70 300 +1.20(+5.58%)
Mar 05, 2010 21.50 21.50 21.50 21.50 100 -0.30(-1.38%)
Mar 02, 2010 21.80 21.80 21.80 0 +0.55(+2.59%)
Mar 01, 2010 21.25 21.25 21.25 21.25 200 -0.20(-0.93%)
Feb 26, 2010 21.45 21.45 21.45 21.45 100 +0.45(+2.14%)
Feb 24, 2010 21.00 21.00 21.00 0 -0.93(-4.26%)
Feb 17, 2010 21.93 21.93 21.93 0 -0.57(-2.52%)
Feb 08, 2010 22.50 22.50 22.50 0 -0.35(-1.53%)
Feb 01, 2010 22.85 22.85 22.85 0 -1.00(-4.19%)
Jan 27, 2010 23.85 23.85 23.85 23.85 0 +0.45(+1.92%)
Jan 25, 2010 23.40 23.40 23.40 0 -1.00(-4.10%)
Jan 19, 2010 24.40 24.40 24.40 0 -0.05(-0.20%)
Jan 12, 2010 24.45 24.45 24.45 0 -0.40(-1.61%)
Jan 06, 2010 24.85 24.85 24.85 0 +0.20(+0.81%)
Dec 29, 2009 24.65 24.65 24.65 24.65 0 -0.30(-1.20%)
Dec 28, 2009 25.00 25.00 24.95 24.95 2,450 +0.10(+0.40%)
Dec 24, 2009 24.85 24.85 24.85 24.85 900 +0.35(+1.43%)
Dec 16, 2009 24.50 24.50 24.50 24.50 0 -1.85(-7.02%)
Dec 04, 2009 26.35 26.35 26.35 0 +2.25(+9.34%)
Dec 02, 2009 24.10 24.10 24.10 1,000 -0.90(-3.60%)
Dec 01, 2009 24.25 25.00 24.25 25.00 9,200 +2.25(+9.89%)
Nov 27, 2009 22.75 22.75 22.75 0 -0.45(-1.94%)
Nov 24, 2009 23.20 23.20 23.20 0 -1.35(-5.50%)
Nov 18, 2009 24.55 24.55 24.55 0 +1.25(+5.36%)
Nov 04, 2009 23.30 23.30 23.30 0 -1.20(-4.90%)
Nov 02, 2009 24.50 24.50 24.50 24.50 0 +0.75(+3.16%)
Oct 29, 2009 23.75 23.75 23.75 23.75 0 -0.60(-2.46%)
Oct 26, 2009 24.35 24.35 24.35 24.35 0 +1.25(+5.41%)
Oct 14, 2009 23.10 23.10 23.10 500 -0.55(-2.33%)
Oct 13, 2009 23.65 23.65 23.65 23.65 2,000 +1.55(+7.01%)
Oct 05, 2009 22.10 22.10 22.10 22.10 0 -0.20(-0.90%)
Oct 02, 2009 22.30 22.30 22.30 22.30 428 -1.30(-5.51%)
Sep 30, 2009 23.60 23.60 23.60 23.60 0 +0.55(+2.39%)
Sep 29, 2009 23.00 23.05 23.00 23.05 400 -0.45(-1.91%)
Sep 24, 2009 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 23, 2009 23.05 23.50 23.05 23.50 3,000 +0.60(+2.62%)
Sep 18, 2009 22.90 22.90 22.90 0 -0.45(-1.93%)
Sep 17, 2009 23.35 23.35 23.35 23.35 200 +0.00(+0.00%)
Sep 16, 2009 23.35 23.35 23.35 23.35 400 -0.50(-2.10%)
Sep 10, 2009 23.85 23.85 23.85 0 +0.85(+3.70%)
Sep 09, 2009 23.00 23.00 23.00 23.00 100 +0.00(+0.00%)
Sep 04, 2009 23.00 23.00 23.00 0 -1.05(-4.37%)
Aug 31, 2009 24.05 24.05 24.05 0 -0.70(-2.83%)
Aug 25, 2009 24.75 24.75 24.75 0 +0.15(+0.61%)
Aug 20, 2009 24.15 24.60 24.15 24.60 2,400 +0.70(+2.93%)
Aug 06, 2009 24.00 24.00 23.90 23.90 4,700 -1.50(-5.91%)
Jul 31, 2009 25.40 25.40 25.40 0 +0.65(+2.63%)
Jul 30, 2009 24.75 24.75 24.75 24.75 1,000 +1.80(+7.84%)
Jul 08, 2009 22.95 22.95 22.95 0 +0.20(+0.88%)
Jul 01, 2009 22.75 22.75 22.75 0 -0.50(-2.15%)
Jun 26, 2009 23.25 23.25 23.25 0 +2.10(+9.93%)
Jun 23, 2009 21.15 21.15 21.15 21.15 200 -0.50(-2.31%)
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.