Suzuki Motor Corporation (SZKMY)
OTC: SZKMY
· Real-Time Price · USD
48.68
-0.61 (-1.24%)
At close: Aug 14, 2025, 3:59 PM
48.72
0.09%
After-hours: Aug 14, 2025, 04:00 PM EDT
SZKMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.62 | 48.69 | 48.57 | 48.69 | 48.72 | -1.22% | 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 |
| Aug 6, 2025 | 45.88 | 47.70 | 45.88 | 47.44 | 47.44 | 1.98% | 17,700 |
| Aug 5, 2025 | 47.50 | 48.00 | 45.50 | 46.52 | 46.52 | 0.41% | 38,517 |
| Aug 4, 2025 | 45.91 | 47.70 | 44.12 | 46.33 | 46.33 | 4.04% | 41,902 |
| Aug 1, 2025 | 45.22 | 45.22 | 44.00 | 44.53 | 44.53 | 1.07% | 39,100 |
| Jul 31, 2025 | 44.83 | 45.60 | 43.40 | 44.06 | 44.06 | -2.59% | 69,800 |
| Jul 30, 2025 | 45.35 | 47.12 | 43.58 | 45.23 | 45.23 | 1.64% | 82,847 |
| Jul 29, 2025 | 46.34 | 46.34 | 44.40 | 44.50 | 44.50 | -0.91% | 25,101 |
| Jul 28, 2025 | 47.05 | 47.05 | 43.63 | 44.91 | 44.91 | 0.07% | 28,602 |
| Jul 25, 2025 | 43.03 | 47.20 | 43.03 | 44.88 | 44.88 | -2.48% | 18,400 |
| Jul 24, 2025 | 46.00 | 48.72 | 46.00 | 46.02 | 46.02 | -1.31% | 18,500 |
| Jul 23, 2025 | 46.31 | 48.12 | 46.26 | 46.63 | 46.63 | 4.55% | 92,537 |
| Jul 22, 2025 | 44.40 | 44.79 | 42.61 | 44.60 | 44.60 | 1.59% | 371,144 |
| Jul 21, 2025 | 44.07 | 45.28 | 42.73 | 43.90 | 43.90 | 0.55% | 35,200 |
| Jul 18, 2025 | 42.73 | 45.39 | 42.73 | 43.66 | 43.66 | -2.15% | 26,705 |