UK markets closed

Suzuki Motor Corporation (SZKMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
46.110.00 (0.00%)
At close: 03:03PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 202442.4945.0342.4944.0144.0114,000
04 Mar 202442.1745.7242.1744.0544.0512,400
01 Mar 202442.7245.1642.7244.1144.1120,400
29 Feb 202443.2544.0042.5743.6243.6228,400
28 Feb 202442.0043.6142.0043.2543.258,400
27 Feb 202442.5644.6942.5644.0344.0337,200
26 Feb 202444.5044.9444.5044.6044.6046,000
23 Feb 202445.3945.3942.8644.3144.3110,000
22 Feb 202442.6345.6342.6344.3944.3912,400
21 Feb 202444.2044.2041.8843.3543.3510,000
20 Feb 202442.4444.6342.4443.8043.808,400
16 Feb 202443.0644.7543.0644.5944.5916,800
15 Feb 202443.9344.9842.8844.3244.3219,600
14 Feb 202444.6344.6342.9944.2244.2214,400
13 Feb 202445.8145.8143.8543.9843.9816,000
12 Feb 202445.9445.9442.9444.9044.9016,400
09 Feb 202445.0345.0343.1144.5344.5373,600
08 Feb 202446.8646.8645.0045.5145.5122,000
07 Feb 202447.6348.1946.2547.8047.8025,200
06 Feb 202446.9347.8746.9347.7247.7218,400
05 Feb 202449.1349.1346.9347.6347.6318,000
02 Feb 202446.6347.4946.6347.4047.4022,000
01 Feb 202446.2447.1346.2446.8846.8828,000
31 Jan 202446.0646.0644.3144.7244.7218,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...