Mail

UK markets open in 53 minutes

NIKKEI 225
37,677.63
-782.45(-2.03%)
HANG SENG
17,236.25
+34.98(+0.20%)
CRUDE OIL
82.92
+0.11(+0.13%)
GOLD FUTURES
2,331.60
-6.80(-0.29%)
DOW
38,460.92
-42.77(-0.11%)
Bitcoin GBP
51,485.33
-1,966.22(-3.68%)

The five essential pieces of financial paperwork you must never lose

Mislaying key documents can cause real headaches, so it’s worth tracking down these most commonly-lost bits of paperwork

Suzuki Motor Corporation (SZKMY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

46.46

+0.52

(+1.13%)

At close: 03:59PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	46.62	48.03	45.20	46.46	46.46	14,200
23 Apr 2024	46.98	46.98	44.21	45.94	45.94	15,500
22 Apr 2024	44.24	46.77	44.24	45.67	45.67	10,200
19 Apr 2024	43.40	45.46	43.40	44.61	44.61	10,900
18 Apr 2024	44.48	45.51	43.96	45.21	45.21	12,600
17 Apr 2024	44.48	47.24	44.48	45.68	45.68	29,800
16 Apr 2024	46.38	47.78	44.98	46.29	46.29	15,300
15 Apr 2024	47.81	48.37	46.37	47.10	47.10	14,000
12 Apr 2024	47.74	49.13	46.22	47.22	47.22	9,500
11 Apr 2024	47.49	48.94	46.05	47.80	47.80	8,200
10 Apr 2024	48.12	49.57	46.67	47.58	47.58	17,800
09 Apr 2024	46.74	49.60	46.73	48.19	48.19	18,200
08 Apr 2024	47.06	49.00	47.06	48.09	48.09	17,600
05 Apr 2024	46.27	46.70	46.27	46.58	46.58	17,500
04 Apr 2024	45.20	47.00	45.20	45.98	45.98	15,000
03 Apr 2024	45.35	47.18	44.41	46.35	46.35	11,300
02 Apr 2024	47.48	47.48	45.96	46.80	46.80	12,100
02 Apr 2024	4:1 Stock split
01 Apr 2024	47.79	47.79	34.19	45.99	45.99	9,600
28 Mar 2024	46.83	46.83	36.50	45.74	45.74	8,400
27 Mar 2024	46.00	46.99	46.00	46.10	46.10	12,000
26 Mar 2024	43.83	45.04	43.83	44.60	44.60	9,600
25 Mar 2024	43.32	44.99	43.32	44.76	44.76	15,600
22 Mar 2024	44.95	45.93	44.50	45.04	45.04	17,200
21 Mar 2024	42.63	43.93	42.63	43.58	43.58	12,400
20 Mar 2024	42.24	42.92	42.01	42.71	42.71	18,800
19 Mar 2024	40.90	43.03	40.90	42.47	42.47	21,200
18 Mar 2024	41.58	42.67	41.58	42.12	42.12	17,600
15 Mar 2024	40.47	42.08	40.47	41.42	41.42	10,000
14 Mar 2024	41.06	42.62	41.06	41.40	41.40	15,600
13 Mar 2024	42.50	42.88	40.36	41.52	41.52	7,200
12 Mar 2024	40.99	43.24	40.99	41.98	41.98	13,200
11 Mar 2024	42.13	42.13	41.14	42.12	42.12	14,400
08 Mar 2024	41.34	43.44	41.34	42.07	42.07	80,000
07 Mar 2024	43.27	43.64	42.05	42.74	42.74	39,200
06 Mar 2024	42.93	45.30	42.93	44.33	44.33	10,800
05 Mar 2024	42.49	45.03	42.49	44.01	44.01	14,000
04 Mar 2024	42.17	45.72	42.17	44.05	44.05	12,400
01 Mar 2024	42.72	45.16	42.72	44.11	44.11	20,400
29 Feb 2024	43.25	44.00	42.57	43.62	43.62	28,400
28 Feb 2024	42.00	43.61	42.00	43.25	43.25	8,400
27 Feb 2024	42.56	44.69	42.56	44.03	44.03	37,200
26 Feb 2024	44.50	44.94	44.50	44.60	44.60	46,000
23 Feb 2024	45.39	45.39	42.86	44.31	44.31	10,000
22 Feb 2024	42.63	45.63	42.63	44.39	44.39	12,400
21 Feb 2024	44.20	44.20	41.88	43.35	43.35	10,000
20 Feb 2024	42.44	44.63	42.44	43.80	43.80	8,400
16 Feb 2024	43.06	44.75	43.06	44.59	44.59	16,800
15 Feb 2024	43.93	44.98	42.88	44.32	44.32	19,600
14 Feb 2024	44.63	44.63	42.99	44.22	44.22	14,400
13 Feb 2024	45.81	45.81	43.85	43.98	43.98	16,000
12 Feb 2024	45.94	45.94	42.94	44.90	44.90	16,400
09 Feb 2024	45.03	45.03	43.11	44.53	44.53	73,600
08 Feb 2024	46.86	46.86	45.00	45.51	45.51	22,000
07 Feb 2024	47.63	48.19	46.25	47.80	47.80	25,200
06 Feb 2024	46.93	47.87	46.93	47.72	47.72	18,400
05 Feb 2024	49.13	49.13	46.93	47.63	47.63	18,000
02 Feb 2024	46.63	47.49	46.63	47.40	47.40	22,000
01 Feb 2024	46.24	47.13	46.24	46.88	46.88	28,000
31 Jan 2024	46.06	46.06	44.31	44.72	44.72	18,800
30 Jan 2024	44.97	44.97	44.10	44.64	44.64	55,600
29 Jan 2024	43.14	44.08	43.14	43.96	43.96	19,600
26 Jan 2024	41.19	43.33	41.19	43.33	43.33	21,600
25 Jan 2024	42.00	43.99	42.00	43.40	43.40	22,800
24 Jan 2024	44.91	44.91	44.05	44.25	44.25	192,400
23 Jan 2024	42.63	44.38	42.63	44.07	44.07	100,000
22 Jan 2024	44.68	44.68	43.85	44.38	44.38	20,800
19 Jan 2024	43.30	44.35	43.30	44.35	44.35	14,800
18 Jan 2024	43.99	44.63	43.96	44.61	44.61	14,000
17 Jan 2024	42.25	44.02	42.25	43.69	43.69	10,000
16 Jan 2024	44.36	44.71	44.24	44.35	44.35	28,800
12 Jan 2024	44.58	45.01	44.16	44.53	44.53	16,400
11 Jan 2024	42.56	44.06	42.56	43.81	43.81	18,400
10 Jan 2024	41.63	42.81	41.63	42.54	42.54	21,200
09 Jan 2024	42.24	42.24	41.76	41.93	41.93	9,200
08 Jan 2024	41.25	43.38	40.50	42.43	42.43	24,000
05 Jan 2024	40.38	43.13	40.38	42.70	42.70	9,600
04 Jan 2024	41.19	41.81	41.19	41.81	41.81	16,000
03 Jan 2024	40.69	43.04	40.69	41.96	41.96	8,000
02 Jan 2024	43.46	43.46	41.13	41.64	41.64	16,000
29 Dec 2023	41.25	44.00	41.19	42.59	42.59	12,400
28 Dec 2023	41.31	43.74	41.31	43.19	43.19	8,000
27 Dec 2023	43.21	43.21	41.00	41.47	41.47	16,400
26 Dec 2023	42.50	42.50	41.71	42.50	42.50	20,000
22 Dec 2023	42.00	43.72	42.00	43.21	43.21	33,600
21 Dec 2023	40.06	42.81	40.06	41.34	41.34	16,800
20 Dec 2023	41.13	42.10	40.50	40.50	40.50	24,400
19 Dec 2023	37.50	39.35	37.50	39.03	39.03	30,800
18 Dec 2023	37.92	39.69	37.69	39.03	39.03	29,200
15 Dec 2023	38.65	39.10	38.56	38.72	38.72	55,600
14 Dec 2023	37.13	39.13	37.13	38.59	38.59	50,000
13 Dec 2023	39.54	40.50	39.54	40.50	40.50	27,200
12 Dec 2023	37.53	39.88	37.53	38.87	38.87	20,400
11 Dec 2023	38.21	39.67	38.21	39.59	39.59	36,000
08 Dec 2023	39.44	39.90	39.44	39.79	39.79	22,400
07 Dec 2023	42.06	42.06	39.31	40.09	40.09	27,600
06 Dec 2023	39.13	41.81	39.13	40.06	40.06	28,000
05 Dec 2023	38.38	39.75	38.38	39.70	39.70	20,400
04 Dec 2023	38.75	40.79	38.56	39.78	39.78	52,800
01 Dec 2023	39.50	41.65	39.50	41.25	41.25	8,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,677.63-782.45(-2.03%)

HANG SENG17,236.25+34.98(+0.20%)

CRUDE OIL82.92+0.11(+0.13%)

GOLD FUTURES2,331.60-6.80(-0.29%)

DOW38,460.92-42.77(-0.11%)

Bitcoin GBP51,485.33-1,966.22(-3.68%)

The five essential pieces of financial paperwork you must never lose

Suzuki Motor Corporation (SZKMY)

NIKKEI 225
37,677.63
-782.45(-2.03%)

HANG SENG
17,236.25
+34.98(+0.20%)

CRUDE OIL
82.92
+0.11(+0.13%)

GOLD FUTURES
2,331.60
-6.80(-0.29%)

DOW
38,460.92
-42.77(-0.11%)

Bitcoin GBP
51,485.33
-1,966.22(-3.68%)