Suzuki Motor Corporation SZKMY
54.58 USD -0.46 (-0.84%)
Regular-session close
54.09 Day range 55.62
41.10 52-week range 64.94
- YTD
- -7.69%
- 1 year
- -6.99%
SZKMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.62 | 55.62 | 54.09 | 54.58 | -0.46 | -0.84% | 9,615 |
| Nov 12, 2026 | 53.95 | 55.91 | 53.80 | 55.04 | -0.06 | -0.11% | 31,300 |
| Nov 11, 2026 | 53.69 | 57.20 | 52.90 | 55.10 | -1.34 | -2.37% | 19,000 |
| Nov 10, 2026 | 54.65 | 59.09 | 54.65 | 56.44 | -2.32 | -3.95% | 255,300 |
| Nov 9, 2026 | 60.44 | 60.44 | 56.20 | 58.76 | +1.56 | +2.73% | 105,600 |
| Nov 6, 2026 | 58.40 | 58.40 | 55.27 | 57.20 | +1.66 | +2.99% | 477,000 |
| Nov 5, 2026 | 56.25 | 58.12 | 55.54 | 55.54 | +1.29 | +2.38% | 191,100 |
| Nov 4, 2026 | 54.34 | 54.54 | 52.50 | 54.25 | +1.07 | +2.01% | 402,800 |
| Nov 3, 2026 | 54.56 | 54.56 | 52.52 | 53.18 | -0.29 | -0.54% | 73,700 |
| Nov 2, 2026 | 53.10 | 54.25 | 52.30 | 53.47 | +0.58 | +1.10% | 48,000 |
| Oct 30, 2026 | 51.20 | 55.45 | 51.20 | 52.89 | -0.01 | -0.02% | 28,400 |
| Oct 29, 2026 | 54.89 | 54.89 | 52.69 | 52.90 | -0.13 | -0.25% | 34,300 |
| Oct 28, 2026 | 50.92 | 54.86 | 50.92 | 53.03 | +0.22 | +0.42% | 42,000 |
| Oct 27, 2026 | 54.65 | 54.65 | 51.29 | 52.81 | -0.42 | -0.79% | 97,700 |
| Oct 26, 2026 | 51.02 | 55.16 | 51.02 | 53.23 | +0.49 | +0.93% | 169,800 |
| Oct 23, 2026 | 54.90 | 54.90 | 50.78 | 52.74 | +0.84 | +1.62% | 1,069,400 |
| Oct 22, 2026 | 52.02 | 53.30 | 50.95 | 51.90 | +0.09 | +0.17% | 41,900 |
| Oct 21, 2026 | 53.82 | 53.82 | 50.87 | 51.81 | -0.65 | -1.24% | 89,500 |
| Oct 20, 2026 | 52.00 | 54.03 | 51.12 | 52.46 | -0.11 | -0.21% | 111,600 |
| Oct 19, 2026 | 52.82 | 53.76 | 50.76 | 52.57 | -0.54 | -1.02% | 39,800 |
| Oct 16, 2026 | 52.71 | 55.00 | 51.70 | 53.11 | +0.52 | +0.99% | 43,500 |
| Oct 15, 2026 | 50.17 | 53.49 | 50.17 | 52.59 | +1.22 | +2.37% | 37,500 |
| Oct 14, 2026 | 49.60 | 53.29 | 49.60 | 51.37 | -0.59 | -1.14% | 25,700 |
| Oct 13, 2026 | 50.49 | 52.20 | 50.49 | 51.96 | +0.21 | +0.41% | 49,700 |
| Oct 12, 2026 | 51.01 | 52.11 | 50.72 | 51.75 | -0.07 | -0.14% | 21,200 |
| Oct 9, 2026 | 49.95 | 53.00 | 49.95 | 51.82 | +0.08 | +0.15% | 30,700 |
| Oct 8, 2026 | 49.80 | 53.00 | 49.80 | 51.74 | +0.33 | +0.64% | 48,600 |
| Oct 7, 2026 | 53.54 | 53.54 | 50.11 | 51.41 | +1.16 | +2.31% | 73,900 |
| Oct 6, 2026 | 48.23 | 51.02 | 48.16 | 50.25 | 0.00 | 0.00% | 169,400 |
| Oct 5, 2026 | 50.00 | 50.26 | 48.23 | 50.25 | +0.16 | +0.32% | 319,700 |
| Oct 2, 2026 | 48.87 | 51.51 | 48.87 | 50.09 | -0.01 | -0.02% | 128,900 |
| Oct 1, 2026 | 52.57 | 52.57 | 49.70 | 50.10 | -0.10 | -0.20% | 82,800 |
| Sep 30, 2026 | 53.75 | 53.75 | 49.51 | 50.20 | +0.32 | +0.64% | 21,100 |
| Sep 29, 2026 | 49.55 | 50.50 | 49.16 | 49.88 | -0.50 | -0.99% | 20,100 |
| Sep 28, 2026 | 48.57 | 51.88 | 48.57 | 50.38 | -0.49 | -0.96% | 27,900 |
| Sep 25, 2026 | 50.30 | 51.46 | 50.24 | 50.87 | +0.64 | +1.27% | 27,400 |
| Sep 24, 2026 | 52.14 | 52.14 | 48.22 | 50.23 | -1.34 | -2.60% | 25,100 |
| Sep 23, 2026 | 51.11 | 54.45 | 50.37 | 51.57 | -0.56 | -1.07% | 21,200 |
| Sep 22, 2026 | 49.90 | 53.50 | 49.90 | 52.13 | +0.20 | +0.39% | 17,800 |
| Sep 21, 2026 | 49.62 | 54.00 | 49.62 | 51.93 | +0.67 | +1.31% | 14,600 |
| Sep 18, 2026 | 50.00 | 52.79 | 50.00 | 51.26 | -1.53 | -2.90% | 24,700 |
| Sep 17, 2026 | 54.66 | 54.66 | 51.00 | 52.79 | +0.80 | +1.54% | 15,200 |
| Sep 16, 2026 | 52.72 | 53.41 | 51.76 | 51.99 | -0.27 | -0.52% | 39,800 |
| Sep 15, 2026 | 52.32 | 54.13 | 51.11 | 52.26 | -0.83 | -1.56% | 24,700 |
| Sep 14, 2026 | 50.89 | 55.00 | 50.89 | 53.09 | -0.61 | -1.14% | 16,800 |
| Sep 11, 2026 | 51.03 | 55.17 | 51.03 | 53.70 | +2.32 | +4.52% | 26,500 |
| Sep 10, 2026 | 54.41 | 54.41 | 51.17 | 51.38 | +0.30 | +0.59% | 22,000 |
| Sep 9, 2026 | 50.69 | 53.27 | 50.51 | 51.08 | -0.26 | -0.51% | 49,700 |
| Sep 8, 2026 | 53.47 | 53.47 | 50.07 | 51.34 | -1.71 | -3.22% | 24,500 |
| Sep 4, 2026 | 50.83 | 54.84 | 50.83 | 53.05 | -1.15 | -2.12% | 24,200 |
| Sep 3, 2026 | 54.68 | 55.87 | 53.66 | 54.20 | +0.40 | +0.74% | 18,000 |
| Sep 2, 2026 | 54.00 | 54.00 | 53.04 | 53.80 | -1.37 | -2.48% | 18,300 |
| Sep 1, 2026 | 55.52 | 55.77 | 55.05 | 55.17 | -0.33 | -0.59% | 45,000 |
| Aug 31, 2026 | 55.20 | 55.85 | 55.20 | 55.50 | +1.40 | +2.59% | 16,700 |
| Aug 28, 2026 | 54.77 | 54.90 | 53.87 | 54.10 | +0.71 | +1.33% | 14,300 |
| Aug 27, 2026 | 53.11 | 53.52 | 53.11 | 53.39 | -0.45 | -0.84% | 33,400 |
| Aug 26, 2026 | 54.36 | 54.36 | 53.66 | 53.84 | +0.38 | +0.71% | 9,200 |
| Aug 25, 2026 | 53.20 | 55.27 | 53.12 | 53.46 | -0.28 | -0.52% | 34,400 |
| Aug 24, 2026 | 53.47 | 53.97 | 53.19 | 53.74 | +0.81 | +1.53% | 45,300 |
| Aug 21, 2026 | 52.87 | 53.05 | 52.82 | 52.93 | +0.90 | +1.73% | 18,900 |
| Aug 20, 2026 | 52.09 | 52.44 | 51.91 | 52.03 | +0.66 | +1.28% | 36,700 |
| Aug 19, 2026 | 51.18 | 51.58 | 50.77 | 51.37 | -0.23 | -0.45% | 18,600 |
| Aug 18, 2026 | 52.50 | 53.42 | 51.44 | 51.60 | -0.83 | -1.58% | 28,600 |
| Aug 17, 2026 | 52.29 | 52.64 | 52.09 | 52.43 | +0.16 | +0.31% | 36,000 |
| Aug 14, 2026 | 52.64 | 53.56 | 52.15 | 52.27 | +1.05 | +2.05% | 35,400 |
65 days, newest first. Daily bars as drawn on the SZKMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.