Suzuki Motor Corporation (SZKMF)
OTC: SZKMF
· Real-Time Price · USD
14.69
0.64 (4.59%)
At close: Sep 12, 2025, 3:58 PM
14.05
-4.34%
After-hours: Sep 10, 2025, 08:00 PM EDT
SZKMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.65 | 14.64 | 13.65 | 14.05 | 14.05 | -2.84% | 5,003 |
| Sep 10, 2025 | 14.41 | 14.71 | 13.24 | 14.46 | 14.46 | 0.21% | 2,902 |
| Sep 9, 2025 | 14.45 | 14.45 | 13.30 | 14.43 | 14.43 | 2.12% | 1,300 |
| Sep 8, 2025 | 13.29 | 14.13 | 12.93 | 14.13 | 14.13 | 11.00% | 7,500 |
| Sep 5, 2025 | 13.75 | 13.95 | 12.73 | 12.73 | 12.73 | 1.43% | 44,900 |
| Sep 4, 2025 | 13.55 | 13.55 | 12.55 | 12.55 | 12.55 | -7.31% | 2,800 |
| Sep 3, 2025 | 13.55 | 13.55 | 12.61 | 13.54 | 13.54 | 0.00% | 3,000 |
| Sep 2, 2025 | 13.56 | 13.56 | 12.62 | 13.54 | 13.54 | 0.22% | 12,236 |
| Aug 29, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.00% | 2,932 |
| Aug 28, 2025 | 13.51 | 13.51 | 12.06 | 13.51 | 13.51 | 9.39% | 4,920 |
| Aug 27, 2025 | 13.45 | 13.45 | 12.35 | 12.35 | 12.35 | -8.18% | 3,033 |
| Aug 26, 2025 | 13.46 | 13.46 | 12.34 | 13.45 | 13.45 | -0.30% | 11,136 |
| Aug 25, 2025 | 13.87 | 13.87 | 12.46 | 13.49 | 13.49 | 0.00% | 14,700 |
| Aug 22, 2025 | 13.52 | 13.52 | 12.48 | 13.49 | 13.49 | -1.60% | 9,100 |
| Aug 21, 2025 | 13.71 | 13.71 | 13.12 | 13.71 | 13.71 | 3.71% | 73,411 |
| Aug 20, 2025 | 13.52 | 13.74 | 13.22 | 13.22 | 13.22 | -1.49% | 2,600 |
| Aug 19, 2025 | 13.81 | 13.81 | 13.22 | 13.42 | 13.42 | 2.44% | 5,740 |
| Aug 18, 2025 | 13.52 | 13.52 | 12.32 | 13.10 | 13.10 | 7.03% | 25,900 |
| Aug 15, 2025 | 10.85 | 13.14 | 10.85 | 12.24 | 12.24 | -4.15% | 7,600 |
| Aug 14, 2025 | 12.80 | 12.80 | 10.95 | 12.77 | 12.77 | 5.02% | 2,500 |