Suzuki Motor Corporation (SZKMF)
OTC: SZKMF
· Real-Time Price · USD
12.94
0.17 (1.33%)
At close: Aug 15, 2025, 11:55 AM
SZKMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.80 | 12.80 | 10.95 | 12.77 | 12.77 | 5.02% | 2,473 |
| Aug 13, 2025 | 12.40 | 12.40 | 11.47 | 12.16 | 12.16 | -1.38% | 123,223 |
| Aug 12, 2025 | 11.22 | 12.34 | 11.22 | 12.33 | 12.33 | 8.25% | 6,200 |
| Aug 11, 2025 | 11.54 | 12.77 | 11.39 | 11.39 | 11.39 | -11.29% | 12,800 |
| Aug 8, 2025 | 11.67 | 13.29 | 10.95 | 12.84 | 12.84 | -3.02% | 16,309 |
| Aug 7, 2025 | 11.64 | 13.24 | 11.64 | 13.24 | 13.24 | 11.82% | 2,900 |
| Aug 6, 2025 | 11.24 | 11.85 | 10.95 | 11.84 | 11.84 | -0.08% | 9,200 |
| Aug 5, 2025 | 11.24 | 11.85 | 11.24 | 11.85 | 11.85 | 5.43% | 1,800 |
| Aug 4, 2025 | 11.35 | 12.19 | 11.24 | 11.24 | 11.24 | -3.52% | 10,308 |
| Aug 1, 2025 | 11.90 | 11.90 | 10.93 | 11.65 | 11.65 | 4.02% | 11,600 |
| Jul 31, 2025 | 11.20 | 12.00 | 11.00 | 11.20 | 11.20 | -2.95% | 4,300 |
| Jul 30, 2025 | 10.91 | 11.54 | 10.91 | 11.54 | 11.54 | 0.00% | 3,100 |
| Jul 29, 2025 | 10.91 | 11.54 | 10.64 | 11.54 | 11.54 | -2.37% | 4,000 |
| Jul 28, 2025 | 11.47 | 11.82 | 11.11 | 11.82 | 11.82 | 7.65% | 17,418 |
| Jul 25, 2025 | 11.82 | 11.82 | 10.98 | 10.98 | 10.98 | -0.45% | 3,800 |
| Jul 24, 2025 | 11.79 | 11.82 | 11.00 | 11.03 | 11.03 | -6.45% | 12,700 |
| Jul 23, 2025 | 12.21 | 12.21 | 11.00 | 11.79 | 11.79 | 8.86% | 4,000 |
| Jul 22, 2025 | 11.54 | 11.54 | 10.67 | 10.83 | 10.83 | 0.19% | 9,400 |
| Jul 21, 2025 | 11.20 | 11.25 | 10.81 | 10.81 | 10.81 | 0.84% | 12,427 |
| Jul 18, 2025 | 10.91 | 11.82 | 10.72 | 10.72 | 10.72 | -7.03% | 3,400 |