Suzuki Motor Corporation (SZKMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:24AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 400 |
| 19 Apr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| 18 Apr 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 200 |
| 17 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 16 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 15 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 12 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 11 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 800 |
| 10 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 04 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 03 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 Apr 2024 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | 400 |
| 01 Apr 2024 | 12.22 | 12.22 | 11.49 | 11.74 | 11.74 | 400 |
| 28 Mar 2024 | 36.00 | 36.00 | 11.22 | 12.24 | 12.24 | 1,900 |
| 28 Mar 2024 | 0.091 Dividend | |||||
| 28 Mar 2024 | 4:1 Stock split | |||||
| 27 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | - |
| 26 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | - |
| 25 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | - |
| 22 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | 2,000 |
| 21 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | - |
| 20 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | 1,600 |
| 19 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 18 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 15 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 14 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 13 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 12 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 11 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 08 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 07 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 06 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 05 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 04 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 01 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 29 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | 82,800 |
| 28 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | - |
| 27 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | 1,600 |
| 26 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.14 | 400 |
| 23 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | - |
| 22 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | - |
| 21 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | - |
| 20 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | - |
| 16 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | - |
| 15 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | - |
| 14 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | - |
| 13 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | 26,400 |
| 12 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | 26,400 |
| 09 Feb 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.27 | 1,600 |
| 08 Feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | - |
| 07 Feb 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.65 | 1,600 |
| 06 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 05 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 02 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 01 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 31 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 30 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 29 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 26 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 25 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | 25,600 |
| 24 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 23 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 22 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 19 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 18 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 17 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | 24,000 |
| 16 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 12 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 11 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 10 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 09 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 08 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 05 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 04 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 03 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 02 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 29 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 28 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 27 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 26 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 22 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 21 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 20 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 19 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 18 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 15 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 14 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | 5,600 |
| 13 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | 24,000 |
| 12 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | 2,400 |
| 11 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 08 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 07 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 06 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 05 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 04 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 01 Dec 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| 30 Nov 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.