Get the Stockscreener App
50.12
3.73%
1.80
Pre-market:
50.34
0.22
+0.44%
Suzuki Motor Corp. ADR Stock (SZKMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $51.59 | $47.99 | $3.60 | 23,569.0 | +2.39% |
| May 16, 2025 | $50.00 | $46.81 | $3.19 | 62,159.0 | +1.30% |
| May 15, 2025 | $49.75 | $47.60 | $2.15 | 32,336.0 | -1.08% |
| May 14, 2025 | $51.54 | $48.84 | $2.70 | 43,767.0 | -4.46% |
| May 13, 2025 | $51.13 | $50.44 | $0.69 | 47,291.0 | +1.15% |
| May 12, 2025 | $50.74 | $47.20 | $3.54 | 39,445.0 | +2.39% |
| May 09, 2025 | $49.56 | $47.99 | $1.57 | 64,188.0 | -0.14% |
| May 08, 2025 | $50.74 | $48.91 | $1.83 | 40,853.0 | -0.28% |
| May 07, 2025 | $50.74 | $49.32 | $1.42 | 28,209.0 | -0.50% |
| May 06, 2025 | $50.74 | $48.50 | $2.24 | 22,430.0 | +0.36% |
| May 05, 2025 | $50.74 | $49.02 | $1.72 | 20,002.0 | -0.10% |
| May 02, 2025 | $50.74 | $48.91 | $1.83 | 23,862.0 | +2.58% |
| May 01, 2025 | $50.52 | $48.21 | $2.31 | 29,352.0 | +1.08% |
| Apr 30, 2025 | $49.49 | $46.80 | $2.69 | 23,203.0 | +1.62% |
| Apr 29, 2025 | $48.74 | $46.50 | $2.24 | 34,389.0 | +0.55% |
| Apr 28, 2025 | $48.38 | $45.16 | $3.23 | 30,539.0 | -1.51% |
| Apr 25, 2025 | $49.26 | $45.56 | $3.70 | 20,375.0 | -0.02% |
| Apr 24, 2025 | $48.50 | $46.72 | $1.78 | 60,528.0 | +1.10% |
| Apr 23, 2025 | $48.80 | $45.55 | $3.25 | 19,812.0 | +0.40% |
| Apr 22, 2025 | $47.91 | $44.31 | $3.60 | 28,061.0 | +4.06% |
Suzuki Motor Corp. ADR Stock (SZKMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Suzuki Motor Corp. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SZKMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Suzuki Motor Corp. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Suzuki Motor Corp. ADR Stock (SZKMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $51.59 | $46.81 | $4.78 | 477,463.0 | +4.56% |
| Apr, 2025 | $50.44 | $39.54 | $10.90 | 2,292,473.0 | -2.42% |
| Mar, 2025 | $53.00 | $45.68 | $7.32 | 538,029.0 | +0.76% |
| Feb, 2025 | $53.83 | $46.56 | $7.27 | 1,283,447.0 | +2.07% |
| Jan, 2025 | $50.38 | $42.46 | $7.92 | 967,567.0 | +6.06% |
Suzuki Motor Corp. ADR Stock (SZKMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.89 | $41.78 | $7.11 | 3,723,357.0 | +6.55% |
| Nov, 2024 | $44.44 | $37.73 | $6.71 | 1,025,376.0 | +6.60% |
| Oct, 2024 | $46.57 | $37.93 | $8.64 | 983,876.0 | -10.27% |
| Sep, 2024 | $47.62 | $40.43 | $7.19 | 486,657.0 | -4.99% |
| Aug, 2024 | $48.89 | $38.00 | $10.89 | 756,340.0 | +1.28% |
| Jul, 2024 | $49.26 | $42.52 | $6.74 | 674,177.0 | -0.26% |
| Jun, 2024 | $50.32 | $43.58 | $6.74 | 445,305.0 | -2.77% |
| May, 2024 | $49.37 | $44.11 | $5.26 | 560,318.0 | +2.68% |
| Apr, 2024 | $49.60 | $34.20 | $15.41 | 381,785.0 | +1.28% |
| Mar, 2024 | $46.99 | $36.50 | $10.49 | 370,952.0 | +4.87% |
| Feb, 2024 | $49.12 | $41.88 | $7.25 | 452,144.0 | -2.45% |
| Jan, 2024 | $46.06 | $40.38 | $5.69 | 657,792.0 | -73.75% |
Suzuki Motor Corp. ADR Stock (SZKMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $176.0 | $148.5 | $27.50 | 132,913.0 | +4.32% |
| Nov, 2023 | $177.4 | $151.8 | $25.65 | 117,256.0 | +4.49% |
| Oct, 2023 | $164.7 | $142.2 | $22.53 | 122,637.0 | -2.97% |
| Sep, 2023 | $175.2 | $155.1 | $20.04 | 116,868.0 | +1.89% |
| Aug, 2023 | $163.2 | $137.9 | $25.32 | 81,764.0 | -1.49% |
| Jul, 2023 | $164.6 | $140.2 | $24.33 | 86,850.0 | +10.14% |
| Jun, 2023 | $147.1 | $131.1 | $16.08 | 98,724.0 | +11.66% |
| May, 2023 | $146.6 | $119.0 | $27.57 | 89,371.0 | -6.06% |
| Apr, 2023 | $148.8 | $134.5 | $14.35 | 244,153.0 | -4.05% |
| Mar, 2023 | $148.8 | $131.6 | $17.22 | 86,019.0 | +3.45% |
| Feb, 2023 | $153.0 | $136.9 | $16.11 | 65,905.0 | -6.14% |
| Jan, 2023 | $150.1 | $120.8 | $29.30 | 168,803.0 | +15.97% |
1.54%
2.45%
Cap:
|
Volume (24h):