Suzuki Motor Corporation (SZKMY)
OTC: SZKMY
· Real-Time Price · USD
59.69
2.01 (3.48%)
At close: Oct 03, 2025, 3:58 PM
59.50
-0.32%
After-hours: Oct 03, 2025, 02:30 PM EDT
SZKMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.09 | 61.72 | 57.09 | 59.50 | 59.88 | 3.16% | 15,209 |
| Oct 2, 2025 | 59.52 | 59.52 | 55.67 | 57.68 | 57.68 | -1.44% | 19,024 |
| Oct 1, 2025 | 58.59 | 60.85 | 57.01 | 58.52 | 58.52 | 0.88% | 27,100 |
| Sep 30, 2025 | 58.33 | 59.36 | 56.17 | 58.01 | 58.01 | -1.96% | 52,622 |
| Sep 29, 2025 | 59.85 | 63.40 | 57.50 | 59.17 | 59.17 | -0.12% | 14,410 |
| Sep 26, 2025 | 61.25 | 61.25 | 57.88 | 59.24 | 59.24 | 0.94% | 23,839 |
| Sep 25, 2025 | 59.04 | 60.61 | 58.34 | 58.69 | 58.69 | -1.56% | 20,111 |
| Sep 24, 2025 | 59.48 | 60.60 | 57.16 | 59.62 | 59.62 | 2.62% | 288,800 |
| Sep 23, 2025 | 56.52 | 60.20 | 55.75 | 58.10 | 58.10 | -0.33% | 12,728 |
| Sep 22, 2025 | 58.68 | 60.33 | 55.70 | 58.29 | 58.29 | 0.99% | 14,262 |
| Sep 19, 2025 | 57.69 | 59.60 | 56.11 | 57.72 | 57.72 | -0.29% | 590,438 |
| Sep 18, 2025 | 57.61 | 59.12 | 55.78 | 57.89 | 57.89 | 1.42% | 22,318 |
| Sep 17, 2025 | 54.65 | 59.20 | 54.65 | 57.08 | 57.08 | 0.96% | 17,003 |
| Sep 16, 2025 | 56.65 | 57.95 | 56.43 | 56.54 | 56.54 | -0.46% | 21,800 |
| Sep 15, 2025 | 56.52 | 58.64 | 54.83 | 56.80 | 56.80 | 0.42% | 23,237 |
| Sep 12, 2025 | 56.48 | 57.30 | 55.26 | 56.56 | 56.56 | 0.37% | 28,500 |
| Sep 11, 2025 | 57.96 | 57.96 | 54.40 | 56.35 | 56.35 | 0.09% | 12,813 |
| Sep 10, 2025 | 54.03 | 57.12 | 54.03 | 56.30 | 56.30 | -0.44% | 17,743 |
| Sep 9, 2025 | 57.09 | 58.47 | 54.87 | 56.55 | 56.55 | 1.02% | 10,900 |
| Sep 8, 2025 | 54.50 | 57.22 | 54.07 | 55.98 | 55.98 | 2.57% | 15,000 |
Page 1 of 136