Suzuki Motor Corporation (SZKMY)
OTC: SZKMY
· Real-Time Price · USD
54.96
0.70 (1.29%)
At close: Sep 05, 2025, 9:38 AM
SZKMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 52.38 | 55.05 | 51.87 | 54.26 | 54.26 | -0.04% | 49,546 |
| Sep 3, 2025 | 53.87 | 54.96 | 51.80 | 54.28 | 54.28 | 0.72% | 15,500 |
| Sep 2, 2025 | 56.13 | 56.13 | 52.37 | 53.89 | 53.89 | 1.83% | 22,200 |
| Aug 29, 2025 | 51.55 | 54.57 | 51.55 | 52.92 | 52.92 | -0.92% | 47,900 |
| Aug 28, 2025 | 52.33 | 53.84 | 52.25 | 53.41 | 53.41 | 1.69% | 21,700 |
| Aug 27, 2025 | 52.38 | 52.52 | 52.10 | 52.52 | 52.52 | 0.00% | 14,700 |
| Aug 26, 2025 | 50.43 | 54.22 | 50.43 | 52.52 | 52.52 | -1.11% | 26,224 |
| Aug 25, 2025 | 54.00 | 55.63 | 51.45 | 53.11 | 53.11 | -1.43% | 34,238 |
| Aug 22, 2025 | 55.42 | 55.42 | 51.69 | 53.88 | 53.88 | 1.35% | 124,129 |
| Aug 21, 2025 | 51.34 | 55.50 | 51.34 | 53.16 | 53.16 | -0.73% | 47,412 |
| Aug 20, 2025 | 53.90 | 55.79 | 52.00 | 53.55 | 53.55 | -0.45% | 77,718 |
| Aug 19, 2025 | 56.35 | 58.19 | 53.50 | 53.79 | 53.79 | 0.88% | 84,009 |
| Aug 18, 2025 | 52.20 | 55.43 | 52.20 | 53.32 | 53.32 | 10.23% | 24,919 |
| Aug 15, 2025 | 46.71 | 49.11 | 46.71 | 48.37 | 48.37 | -0.72% | 26,800 |
| Aug 14, 2025 | 48.80 | 50.70 | 47.69 | 48.72 | 48.72 | -1.16% | 44,734 |
| Aug 13, 2025 | 48.60 | 50.27 | 48.60 | 49.29 | 49.29 | -1.85% | 43,538 |
| Aug 12, 2025 | 47.68 | 51.53 | 47.68 | 50.22 | 50.22 | 2.16% | 19,437 |
| Aug 11, 2025 | 47.11 | 50.93 | 47.11 | 49.16 | 49.16 | 0.29% | 17,400 |
| Aug 8, 2025 | 49.36 | 49.36 | 48.32 | 49.02 | 49.02 | 2.36% | 16,135 |
| Aug 7, 2025 | 46.09 | 49.57 | 46.09 | 47.89 | 47.89 | 0.95% | 22,714 |