S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Suzuki Unsp ADR (SZKMY)

OTC

$48.39-$0.37 (-0.77%)

Price as of Jun 02, 2026

N/A
Market Cap
-1.24%
1-Year Change
Auto Manufacturers
Industry

1 Month
+9.31%

Low Price$44.27

High Price$49.42
3 Months
-7.64%

Low Price$42.82

High Price$52.76
1 Year
+1.87%

Low Price$42.82

High Price$63.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/22/2026	45.54	45.84	45.49	45.67	-0.89%	142,059
04/21/2026	46.75	46.84	46.08	46.08	-3.56%	61,338
04/20/2026	48.36	49.52	47.20	47.78	-1.28%	58,620
04/17/2026	47.20	49.53	47.20	48.40	+1.00%	46,647
04/16/2026	46.44	50.20	46.44	47.92	+1.12%	109,640
04/15/2026	49.07	49.07	46.93	47.39	+0.72%	59,071
04/14/2026	47.83	47.83	44.71	47.05	+1.84%	58,940
04/13/2026	45.50	47.08	43.73	46.20	+0.09%	108,347
04/10/2026	44.69	46.27	44.08	46.16	-0.80%	50,194
04/09/2026	44.69	47.66	44.69	46.53	-0.96%	86,106
04/08/2026	45.35	48.11	45.35	46.98	+7.60%	62,870
04/07/2026	42.62	43.66	42.11	43.66	+1.96%	1,561,546
04/06/2026	46.00	46.00	41.10	42.82	-8.12%	608,650
04/02/2026	46.65	48.30	45.39	46.61	-3.29%	445,946
04/01/2026	47.68	49.00	46.35	48.19	-0.33%	422,188
03/31/2026	48.75	48.78	45.40	48.35	+3.76%	105,121
03/30/2026	48.56	48.56	45.92	46.60	-1.46%	61,934
03/27/2026	48.90	48.90	46.03	47.29	-1.58%	81,894
03/26/2026	47.69	50.68	47.69	48.05	-1.70%	52,224
03/25/2026	49.55	49.55	47.20	48.88	+0.62%	48,780
03/24/2026	48.36	50.25	46.47	48.58	+0.08%	80,137
03/23/2026	47.33	49.20	47.33	48.54	+4.07%	110,800
03/20/2026	45.98	48.13	45.98	46.64	-3.06%	60,089
03/19/2026	48.22	50.10	46.34	48.11	-0.76%	77,796
03/18/2026	48.02	49.06	47.80	48.48	-1.28%	39,772
03/17/2026	46.73	50.31	46.73	49.11	+1.61%	55,475
03/16/2026	47.20	48.50	47.20	48.33	-1.31%	129,107
03/13/2026	49.26	50.63	47.34	48.97	-3.74%	52,792
03/12/2026	51.31	53.02	49.31	50.87	-3.20%	74,778
03/11/2026	54.16	54.16	50.71	52.55	-0.40%	27,123
03/10/2026	54.17	55.20	52.26	52.76	+0.25%	58,466
03/09/2026	54.15	54.15	50.09	52.63	+0.17%	71,352
03/06/2026	53.25	53.25	52.29	52.54	+0.29%	57,737
03/05/2026	55.66	55.66	51.59	52.39	-4.31%	60,899
03/04/2026	55.21	56.30	53.71	54.75	+3.54%	44,951
03/03/2026	53.66	53.66	49.65	52.88	-6.93%	68,171
03/02/2026	57.45	59.43	55.47	56.82	-5.68%	56,467
02/27/2026	62.95	62.95	58.45	60.24	+1.48%	52,800
02/26/2026	56.84	61.46	56.84	59.36	+0.87%	25,774
02/25/2026	60.06	60.06	55.98	58.85	+0.68%	30,559
02/24/2026	55.57	59.77	55.57	58.45	-1.55%	25,611
02/23/2026	60.79	61.58	59.15	59.37	-0.35%	30,742
02/20/2026	61.20	61.20	57.25	59.58	-2.89%	69,005
02/19/2026	61.16	62.98	60.11	61.35	+1.00%	25,846
02/18/2026	58.41	62.94	58.41	60.74	-0.15%	78,205
02/17/2026	60.39	62.75	58.03	60.83	-3.36%	86,786
02/13/2026	64.54	64.54	62.23	62.95	+2.32%	32,024
02/12/2026	61.25	63.65	58.86	61.52	-1.25%	24,925
02/11/2026	61.63	64.64	60.06	62.30	+0.53%	27,161
02/10/2026	59.30	63.88	59.10	61.97	+5.41%	29,952
02/09/2026	55.63	60.01	55.63	58.79	-2.05%	52,596
02/06/2026	61.42	61.42	57.12	60.02	+6.49%	42,552
02/05/2026	57.32	58.64	56.00	56.36	+0.37%	94,561
02/05/2026	$1.53 Earnings
02/04/2026	53.78	57.11	53.78	56.15	+1.52%	65,440
02/03/2026	55.37	56.41	53.61	55.31	+0.93%	44,238
02/02/2026	54.15	56.26	52.04	54.80	-0.16%	36,156
01/30/2026	53.25	56.49	52.58	54.89	+0.94%	42,983
01/29/2026	54.48	56.55	52.95	54.38	+1.74%	125,392
01/28/2026	55.95	55.95	52.03	53.45	-2.41%	43,474
01/27/2026	54.35	56.00	52.69	54.77	-2.89%	26,578
01/26/2026	56.82	59.03	54.61	56.40	-0.84%	34,347
01/23/2026	57.18	57.24	54.95	56.88	-1.52%	21,648
01/22/2026	55.25	59.52	55.25	57.76	-0.84%	55,041
01/21/2026	55.75	60.03	55.75	58.25	+1.60%	76,180
01/20/2026	57.55	59.79	55.31	57.33	-3.66%	53,723
01/16/2026	58.69	62.04	58.69	59.51	-0.12%	26,942
01/15/2026	59.99	62.23	57.75	59.58	-0.73%	45,631
01/14/2026	59.82	60.20	59.81	60.02	+1.25%	21,345
01/13/2026	56.95	60.90	56.95	59.28	-1.76%	22,755
01/12/2026	59.60	60.90	58.30	60.34	+1.43%	34,263