Suzuki Motor Corporation (SZKMF)
OTC: SZKMF
· Real-Time Price · USD
15.47
0.15 (1.00%)
At close: Oct 03, 2025, 3:51 PM
15.32
-0.97%
After-hours: Oct 01, 2025, 08:00 PM EDT
SZKMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.46 | 15.47 | 14.71 | 15.47 | 15.47 | 0.98% | 1,655 |
| Oct 2, 2025 | 15.20 | 15.32 | 13.83 | 15.32 | 15.32 | 4.43% | 2,500 |
| Oct 1, 2025 | 15.54 | 15.54 | 13.83 | 14.67 | 14.67 | 0.48% | 7,900 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.80% | 111,027 |
| Sep 29, 2025 | 15.54 | 15.55 | 13.80 | 13.80 | 13.80 | 0.15% | 2,600 |
| Sep 26, 2025 | 14.82 | 14.82 | 13.78 | 13.78 | 13.63 | 0.00% | 5,403 |
| Sep 25, 2025 | 14.82 | 14.82 | 13.78 | 13.78 | 13.63 | -2.41% | 2,900 |
| Sep 24, 2025 | 14.50 | 15.70 | 13.78 | 14.12 | 13.97 | -2.75% | 8,000 |
| Sep 23, 2025 | 14.48 | 14.52 | 13.65 | 14.52 | 14.36 | 5.60% | 8,506 |
| Sep 22, 2025 | 15.87 | 15.87 | 13.75 | 13.75 | 13.60 | -10.42% | 4,233 |
| Sep 19, 2025 | 15.89 | 15.89 | 13.75 | 15.35 | 15.18 | 7.64% | 14,226 |
| Sep 18, 2025 | 14.21 | 14.76 | 13.75 | 14.26 | 14.11 | 3.71% | 8,801 |
| Sep 17, 2025 | 15.15 | 15.15 | 13.75 | 13.75 | 13.60 | -5.82% | 4,400 |
| Sep 16, 2025 | 14.33 | 14.60 | 13.65 | 14.60 | 14.45 | -0.14% | 5,042 |
| Sep 15, 2025 | 14.68 | 14.68 | 13.65 | 14.62 | 14.46 | 4.58% | 7,100 |
| Sep 12, 2025 | 14.63 | 14.69 | 13.75 | 13.98 | 13.83 | -0.50% | 3,545 |
| Sep 11, 2025 | 13.65 | 14.64 | 13.65 | 14.05 | 13.89 | -2.84% | 5,003 |
| Sep 10, 2025 | 14.41 | 14.71 | 13.24 | 14.46 | 14.31 | 0.21% | 2,902 |
| Sep 9, 2025 | 14.45 | 14.45 | 13.30 | 14.43 | 14.28 | 2.12% | 1,300 |
| Sep 8, 2025 | 13.29 | 14.13 | 12.93 | 14.13 | 13.97 | 11.00% | 7,500 |
Page 1 of 136