SZKMY | Suzuki Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Suzuki Unsp ADR (SZKMY)

OTC

$53.70+$2.32 (+4.52%)

Price as of Sep 11, 2026

N/A
Market Cap
-5.06%
1-Year Change
Auto Manufacturers
Industry

1 Month
+5.71%

Low Price$51.08

High Price$55.50
3 Months
+18.19%

Low Price$46.31

High Price$55.50
1 Year
-5.06%

Low Price$42.82

High Price$63.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	51.03	55.17	51.03	53.70	+4.52%	26,506
09/10/2026	54.41	54.41	51.17	51.38	+0.59%	22,002
09/09/2026	50.69	53.27	50.51	51.08	-0.51%	49,711
09/08/2026	53.47	53.47	50.07	51.34	-3.22%	24,549
09/04/2026	50.83	54.84	50.83	53.05	-2.12%	24,247
09/03/2026	54.68	55.87	53.66	54.20	+0.74%	18,027
09/02/2026	54.00	54.00	53.04	53.80	-2.48%	18,283
09/01/2026	55.52	55.77	55.05	55.17	-0.59%	44,952
08/31/2026	55.20	55.85	55.20	55.50	+2.59%	16,723
08/28/2026	54.77	54.90	53.87	54.10	+1.33%	14,346
08/27/2026	53.11	53.52	53.11	53.39	-0.84%	33,400
08/26/2026	54.36	54.36	53.66	53.84	+0.71%	9,197
08/25/2026	53.20	55.27	53.12	53.46	-0.52%	34,431
08/24/2026	53.47	53.97	53.19	53.74	+1.53%	45,260
08/21/2026	52.87	53.05	52.82	52.93	+1.73%	18,854
08/20/2026	52.09	52.44	51.91	52.03	+1.28%	36,681
08/19/2026	51.18	51.58	50.77	51.37	-0.45%	18,611
08/18/2026	52.50	53.42	51.44	51.60	-1.39%	28,624
08/17/2026	52.29	52.64	52.09	52.33	+0.11%	35,846
08/14/2026	52.64	53.57	52.15	52.27	+2.05%	35,360
08/13/2026	51.49	51.55	50.75	51.22	+1.33%	45,957
08/12/2026	51.52	52.11	50.55	50.55	-0.49%	49,384
08/11/2026	50.99	51.26	50.71	50.80	0.00%	23,174
08/10/2026	51.15	51.15	50.80	50.80	+1.99%	28,320
08/07/2026	49.70	49.96	49.64	49.81	+0.08%	66,911
08/06/2026	49.63	50.10	49.55	49.77	+2.79%	29,119
08/05/2026	46.94	50.00	46.94	48.42	-0.60%	18,088
08/05/2026	$2.39 Earnings
08/04/2026	49.41	49.96	48.30	48.71	-1.61%	25,271
08/03/2026	51.60	51.60	49.04	49.51	-4.87%	42,055
07/31/2026	52.31	54.24	50.27	52.04	-4.25%	58,910
07/30/2026	54.01	54.79	53.14	54.35	+3.81%	22,998
07/29/2026	51.99	52.84	51.88	52.36	+2.90%	129,515
07/28/2026	50.54	51.22	50.54	50.88	+1.97%	32,931
07/27/2026	49.97	50.27	49.57	49.90	+3.39%	38,726
07/24/2026	48.32	48.56	48.08	48.26	-1.77%	59,376
07/23/2026	51.50	51.50	49.00	49.13	-2.60%	47,866
07/22/2026	51.40	51.50	50.16	50.44	-0.20%	17,300
07/21/2026	51.04	51.88	50.22	50.54	-0.82%	17,222
07/20/2026	52.68	52.68	49.41	50.96	+0.51%	34,682
07/17/2026	49.84	50.88	49.65	50.70	+1.44%	23,246
07/16/2026	50.06	50.45	49.98	49.98	+0.83%	34,492
07/15/2026	49.62	49.81	49.28	49.57	-0.86%	21,153
07/14/2026	51.67	51.67	49.15	50.00	-0.32%	212,249
07/13/2026	50.50	50.53	49.83	50.16	-1.01%	116,206
07/10/2026	50.56	50.89	50.33	50.67	+0.72%	52,544
07/09/2026	50.22	50.35	49.97	50.31	-1.00%	24,576
07/08/2026	50.34	52.10	50.19	50.82	-2.64%	51,063
07/07/2026	52.54	52.71	52.01	52.20	-1.90%	34,071
07/06/2026	52.88	53.21	52.79	53.21	+3.89%	49,842
07/02/2026	51.42	51.78	50.81	51.22	+3.75%	41,522
07/01/2026	49.25	50.07	48.62	49.37	+1.98%	43,698
06/30/2026	52.69	52.69	48.20	48.41	-1.61%	79,885
06/29/2026	48.83	49.29	48.39	49.20	+0.68%	110,102
06/26/2026	48.72	50.50	48.72	48.87	+2.26%	282,249
06/25/2026	47.88	48.50	47.01	47.79	+2.36%	324,235
06/24/2026	46.76	46.96	46.33	46.69	+0.82%	101,068
06/23/2026	47.12	47.95	46.08	46.31	-2.65%	84,477
06/22/2026	47.60	49.13	47.45	47.57	-1.84%	108,457
06/18/2026	48.07	48.46	48.07	48.46	+0.25%	68,299
06/17/2026	47.72	48.97	46.79	48.34	+1.92%	67,855
06/16/2026	48.26	48.90	47.43	47.43	-1.70%	46,213
06/15/2026	48.26	48.34	47.99	48.25	+2.29%	84,326
06/12/2026	47.01	47.22	46.69	47.17	+3.82%	85,274
06/11/2026	44.59	45.56	44.26	45.43	+0.07%	88,139
06/10/2026	45.65	46.07	45.36	45.40	-0.35%	33,312
06/09/2026	46.03	47.41	45.23	45.56	-3.27%	82,678
06/08/2026	46.88	47.14	46.48	47.10	+3.49%	78,074
06/05/2026	46.32	46.59	45.51	45.51	-2.15%	47,173
06/04/2026	46.93	46.93	46.32	46.51	-1.17%	49,719
06/03/2026	47.14	49.08	46.97	47.06	-2.75%	32,604
06/02/2026	47.84	49.92	47.84	48.39	-0.77%	46,240
06/01/2026	48.40	48.78	48.24	48.77	-1.33%	55,727
05/29/2026	50.37	51.50	49.19	49.42	+1.79%	71,953
05/28/2026	48.28	49.07	47.17	48.55	+1.21%	63,883
05/27/2026	48.15	49.74	47.83	47.97	-0.93%	36,305
05/26/2026	48.01	48.51	48.01	48.42	+7.74%	55,845
05/22/2026	46.74	46.74	44.69	44.94	-0.11%	49,401
05/21/2026	44.24	45.10	44.21	44.99	+0.11%	82,176
05/20/2026	44.49	45.10	44.09	44.94	-1.08%	33,910
05/19/2026	45.17	45.71	45.17	45.43	+1.18%	241,057
05/18/2026	42.80	45.11	42.80	44.90	-3.21%	68,146
05/15/2026	46.29	48.34	46.29	46.39	-4.47%	43,418
05/14/2026	47.50	49.83	47.50	48.56	+5.59%	112,130
05/14/2026	$1.76 Earnings
05/13/2026	45.37	45.99	45.37	45.99	+2.15%	51,641
05/12/2026	45.95	46.97	44.84	45.02	-1.40%	50,957
05/11/2026	45.29	45.71	45.29	45.66	-1.59%	58,374
05/08/2026	47.07	47.96	46.07	46.40	+2.70%	65,776
05/07/2026	45.46	45.46	44.88	45.18	-1.46%	93,925
05/06/2026	45.39	46.13	45.39	45.85	+2.60%	70,346
05/05/2026	44.13	44.86	44.13	44.69	+0.95%	52,401
05/04/2026	45.39	46.41	43.94	44.27	-0.74%	74,210
05/01/2026	43.04	44.84	43.04	44.60	+0.31%	35,674
04/30/2026	42.50	44.53	42.18	44.46	+1.30%	89,179
04/29/2026	43.33	44.38	42.25	43.89	+2.12%	39,602
04/28/2026	44.65	45.00	42.36	42.98	-3.02%	89,105
04/27/2026	45.28	46.36	44.21	44.32	-0.52%	104,658
04/24/2026	44.24	45.10	44.16	44.55	-1.13%	61,025
04/23/2026	45.23	45.39	44.44	45.06	-1.34%	158,635