Get the Stockscreener App
47.04
1.64%
0.76
Suzuki Motor Corp. ADR Stock (SZKMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $48.84 | $46.30 | $2.54 | 19,369.0 | +1.64% |
| Jun 05, 2025 | $48.24 | $46.08 | $2.16 | 15,404.0 | -2.57% |
| Jun 04, 2025 | $49.53 | $47.44 | $2.09 | 10,481.0 | -3.06% |
| Jun 03, 2025 | $49.80 | $47.70 | $2.10 | 215,244.0 | -4.52% |
| Jun 02, 2025 | $52.94 | $49.69 | $3.25 | 15,956.0 | +0.86% |
| May 30, 2025 | $51.80 | $49.42 | $2.38 | 112,319.0 | +0.36% |
| May 29, 2025 | $53.09 | $50.48 | $2.61 | 15,429.0 | +0.24% |
| May 28, 2025 | $52.67 | $48.71 | $3.96 | 16,962.0 | -0.61% |
| May 27, 2025 | $52.27 | $50.00 | $2.27 | 28,647.0 | +3.18% |
| May 23, 2025 | $49.93 | $47.49 | $2.44 | 40,570.0 | -0.48% |
| May 22, 2025 | $51.11 | $47.86 | $3.25 | 11,246.0 | -0.96% |
| May 21, 2025 | $50.22 | $47.97 | $2.25 | 16,691.0 | -0.77% |
| May 20, 2025 | $52.23 | $48.31 | $3.92 | 31,603.0 | +0.62% |
| May 19, 2025 | $51.59 | $47.99 | $3.60 | 23,734.0 | +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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $52.94 | $46.08 | $6.86 | 276,454.0 | -7.55% |
| May, 2025 | $53.09 | $46.81 | $6.28 | 751,095.0 | +6.15% |
| 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% |
0.02%
0.05%
Cap:
|
Volume (24h):