Advertisement
U.S. markets closed
S&P Futures
6,007.00 +0.50 (+0.01%) Dow Futures
44,830.00 +4.00 (+0.01%) Nasdaq Futures
20,890.75 +10.50 (+0.05%) Russell 2000 Futures
2,440.00 -11.00 (-0.45%) Crude Oil
69.15 +0.21 (+0.30%) Gold
2,628.70 +10.20 (+0.39%)
Suzuki Motor Corporation (SZKMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 21, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 20, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 19, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 18, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 15, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 14, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 13, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 12, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 11, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 100 |
| Nov 08, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 07, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 06, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 05, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 04, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 01, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Oct 31, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Oct 30, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Oct 29, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 300 |
| Oct 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 |
| Oct 14, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 09, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 08, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2,100 |
| Oct 07, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 7,300 |
| Oct 04, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Oct 03, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Oct 02, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Oct 01, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 400 |
| Sep 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 27, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 27, 2024 | 0.124 Dividend | |||||
| Sep 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 25, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 24, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 23, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | 6,600 |
| Sep 19, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 18, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 17, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 16, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 13, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 12, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | 1,400 |
| Sep 11, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 10, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | 400 |
| Sep 09, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 06, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 03, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 28, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | 15,600 |
| Aug 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.61 | 400 |
| Aug 20, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| Aug 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| Aug 16, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| Aug 15, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 1,500 |
| Aug 14, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | - |
| Aug 13, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | 8,200 |
| Aug 12, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 09, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 08, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 07, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 06, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | 400 |
| Aug 05, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | 100 |
| Aug 02, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| Aug 01, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| Jul 31, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | 800 |
| Jul 30, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 29, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 26, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 25, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 24, 2024 | 11.28 | 11.28 | 10.86 | 10.86 | 10.74 | 1,100 |
| Jul 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | 3,600 |
| Jul 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 19, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | 2,000 |
| Jul 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 09, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.