UK markets closed

Suzuki Motor Corporation (SZKMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
44.41-0.03 (-0.07%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202443.3044.7742.8244.4144.4117,800
25 Jul 202445.3645.3644.0844.1644.1631,800
24 Jul 202444.8145.9344.8145.2345.237,600
23 Jul 202445.8148.3845.5346.7846.7828,700
22 Jul 202448.3648.3645.5346.9546.9514,400
19 Jul 202446.7346.7345.9946.1646.1641,700
18 Jul 202446.5147.2346.3346.6246.6216,200
17 Jul 202447.7449.1246.2948.0448.04246,500
16 Jul 202447.0448.2545.9448.1448.1410,500
15 Jul 202448.1148.1147.3247.6047.6015,300
12 Jul 202448.6148.6146.0447.6047.6014,200
11 Jul 202446.7249.0546.7247.9947.9914,600
10 Jul 202446.3849.2646.3847.9947.9914,400
09 Jul 202445.3545.9544.1745.6645.6627,000
08 Jul 202443.5845.7043.0244.3244.3227,600
05 Jul 202444.1446.0843.3844.6744.6717,900
03 Jul 202442.5244.9042.5244.1544.1510,200
02 Jul 202445.0045.1644.2245.1645.1635,300
01 Jul 202446.8746.8744.4045.4245.4220,600
28 Jun 202444.7747.4744.7746.2546.2519,000
27 Jun 202445.1545.2043.5845.0345.0311,300
26 Jun 202443.8646.6143.8645.0445.0446,900
25 Jun 202447.0547.0544.6445.7645.7657,200
24 Jun 202445.1546.6544.9745.3545.3522,800
21 Jun 202444.1246.8844.1246.3946.3910,100
20 Jun 202446.1047.4945.0846.1346.1318,600
18 Jun 202447.2147.2144.4445.8645.8627,700
17 Jun 202446.7846.7844.0445.8245.8210,000
14 Jun 202445.6148.0445.6146.8346.8313,600
13 Jun 202446.9148.7046.2247.5647.567,900
12 Jun 202450.3250.3248.5748.7048.7020,300
11 Jun 202448.3549.8247.0048.4148.4123,600
10 Jun 202447.9947.9946.3247.9147.9115,500
07 Jun 202446.2449.1346.2447.6047.6013,000
06 Jun 202448.9948.9945.6347.2547.2562,300
05 Jun 202446.8349.1646.2748.0848.0827,800
04 Jun 202447.5449.0046.8747.4147.4120,300
03 Jun 202449.5149.5146.5847.7247.7217,400
31 May 202445.9948.8645.9947.5747.5711,300
30 May 202448.4548.4546.1147.2947.2910,000
29 May 202447.0047.1746.6746.8346.8312,400
28 May 202447.9249.3746.4647.9647.9615,200
24 May 202445.9947.6445.9947.5747.5715,400
23 May 202447.2448.6745.8146.6046.6028,000
22 May 202446.7648.1245.3446.5746.5718,700
21 May 202446.0348.6145.7447.1547.1516,800
20 May 202446.4547.7646.4547.0647.0627,900
17 May 202444.4847.2844.4845.7245.7264,900
16 May 202444.6247.0044.6245.6645.6638,100
15 May 202446.0048.5946.0047.8247.8225,200
14 May 202447.2148.6445.7747.6247.6227,400
13 May 202446.2846.2844.5845.8845.8831,700
10 May 202445.9946.7844.5945.7845.7810,900
09 May 202444.1146.7444.1145.7145.7111,000
08 May 202446.7846.7845.5945.7445.7435,700
07 May 202447.9647.9645.2146.5846.5874,200
06 May 202446.2048.2646.2047.3447.3427,100
03 May 202446.4046.8346.0046.4446.4415,300
02 May 202448.0648.0645.4645.6845.6831,600
01 May 202446.0246.4445.6245.8245.826,800
30 Apr 202448.1148.1145.5846.3346.3317,700
29 Apr 202445.5748.4145.5746.9046.9030,400
26 Apr 202444.5746.9944.5746.9346.9365,800
25 Apr 202444.3046.0544.3046.0546.058,000
24 Apr 202446.6248.0345.2046.4646.4614,200
23 Apr 202446.9846.9844.2145.9445.9415,500
22 Apr 202444.2446.7744.2445.6745.6710,200
19 Apr 202443.4045.4643.4044.6144.6110,900
18 Apr 202444.4845.5143.9645.2145.2112,600
17 Apr 202444.4847.2444.4845.6845.6829,800
16 Apr 202446.3847.7844.9846.2946.2915,300
15 Apr 202447.8148.3746.3747.1047.1014,000
12 Apr 202447.7449.1346.2247.2247.229,500
11 Apr 202447.4948.9446.0547.8047.808,200
10 Apr 202448.1249.5746.6747.5847.5817,800
09 Apr 202446.7449.6046.7348.1948.1918,200
08 Apr 202447.0649.0047.0648.0948.0917,600
05 Apr 202446.2746.7046.2746.5846.5817,500
04 Apr 202445.2047.0045.2045.9845.9815,000
03 Apr 202445.3547.1844.4146.3546.3511,300
02 Apr 202447.4847.4845.9646.8046.8012,100
02 Apr 20244:1 Stock split
01 Apr 202447.7947.7934.1945.9945.999,600
28 Mar 202446.8346.8336.5045.7445.748,400
27 Mar 202446.0046.9946.0046.1046.1012,000
26 Mar 202443.8345.0443.8344.6044.609,600
25 Mar 202443.3244.9943.3244.7644.7615,600
22 Mar 202444.9545.9344.5045.0445.0417,200
21 Mar 202442.6343.9342.6343.5843.5812,400
20 Mar 202442.2442.9242.0142.7142.7118,800
19 Mar 202440.9043.0340.9042.4742.4721,200
18 Mar 202441.5842.6741.5842.1242.1217,600
15 Mar 202440.4742.0840.4741.4241.4210,000
14 Mar 202441.0642.6241.0641.4041.4015,600
13 Mar 202442.5042.8840.3641.5241.527,200
12 Mar 202440.9943.2440.9941.9841.9813,200
11 Mar 202442.1342.1341.1442.1242.1214,400
08 Mar 202441.3443.4441.3442.0742.0780,000
07 Mar 202443.2743.6442.0542.7442.7439,200
06 Mar 202442.9345.3042.9344.3344.3310,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...