Suzuki Motor Corporation SZKMF
13.62 USD 0.00 (+0.00%)
Regular-session close
13.80 Day range 13.80
10.40 52-week range 17.02
- YTD
- -10.28%
- 1 year
- -7.47%
SZKMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 14.00 | 14.00 | 13.62 | 13.62 | +0.37 | +2.79% | 40,300 |
| Nov 11, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | +1.13 | +9.32% | 100 |
| Oct 30, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | +0.50 | +4.30% | 1,400 |
| Oct 27, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | -2.85 | -19.70% | 49,800 |
| Oct 26, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | +1.90 | +15.12% | 300 |
| Oct 23, 2026 | 13.10 | 13.63 | 12.57 | 12.57 | -0.95 | -7.03% | 53,200 |
| Oct 22, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | +0.35 | +2.66% | 500 |
| Oct 21, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | +0.39 | +3.05% | 300 |
| Oct 14, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | +0.47 | +3.82% | 5,700 |
| Oct 8, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 12.54 | 12.54 | 12.31 | 12.31 | +0.28 | +2.33% | 900 |
| Oct 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | -0.05 | -0.41% | 13,200 |
| Oct 1, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | -0.55 | -4.35% | 500 |
| Sep 25, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | -0.58 | -4.39% | 1,400 |
| Sep 22, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | -0.11 | -0.83% | 400 |
| Sep 14, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | -0.48 | -3.48% | 200 |
| Sep 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | +1.12 | +8.83% | 200 |
| Aug 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | -0.26 | -2.01% | 500 |
| Aug 26, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SZKMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.