Get the Stockscreener App
56.55
3.61%
1.97
Suzuki Motor Corp. ADR Stock (SZKMY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $58.47 | $54.87 | $3.60 | 10,882.0 | +3.61% |
| Sep 05, 2025 | $55.01 | $52.39 | $2.62 | 29,051.0 | +0.59% |
| Sep 04, 2025 | $55.05 | $51.87 | $3.18 | 49,582.0 | -0.04% |
| Sep 03, 2025 | $54.96 | $51.80 | $3.16 | 15,903.0 | +0.72% |
| Sep 02, 2025 | $56.13 | $52.37 | $3.76 | 22,185.0 | +1.52% |
| Aug 29, 2025 | $54.57 | $51.55 | $3.02 | 47,887.0 | -0.61% |
| Aug 28, 2025 | $53.84 | $52.25 | $1.59 | 21,700.0 | +1.69% |
| Aug 27, 2025 | $52.52 | $52.10 | $0.42 | 14,718.0 | +0.00% |
| Aug 26, 2025 | $54.22 | $50.43 | $3.79 | 26,362.0 | -1.11% |
| Aug 25, 2025 | $55.63 | $51.45 | $4.18 | 49,261.0 | -1.43% |
| Aug 22, 2025 | $55.42 | $51.69 | $3.73 | 134,144.0 | +1.35% |
| Aug 21, 2025 | $55.50 | $51.34 | $4.16 | 47,438.0 | -0.73% |
| Aug 20, 2025 | $55.79 | $52.00 | $3.79 | 77,727.0 | -0.45% |
| Aug 19, 2025 | $58.19 | $53.50 | $4.69 | 85,020.0 | +0.88% |
| Aug 18, 2025 | $55.43 | $52.20 | $3.23 | 25,035.0 | +10.23% |
| Aug 15, 2025 | $49.11 | $46.71 | $2.40 | 27,291.0 | -0.72% |
| Aug 14, 2025 | $50.70 | $47.69 | $3.01 | 44,827.0 | -1.16% |
| Aug 13, 2025 | $50.27 | $48.60 | $1.67 | 43,580.0 | -1.85% |
| Aug 12, 2025 | $51.53 | $47.68 | $3.85 | 19,484.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $58.47 | $51.80 | $6.67 | 127,603.0 | +6.53% |
| Aug, 2025 | $58.19 | $44.00 | $14.19 | 857,584.0 | +20.48% |
| Jul, 2025 | $48.72 | $42.61 | $6.11 | 1,807,290.0 | -8.42% |
| Jun, 2025 | $52.94 | $44.14 | $8.80 | 752,989.0 | -5.44% |
| 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 | 1,030,706.0 | +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% |
4.79%
0.20%
Cap:
|
Volume (24h):