OTC Markets OTCPK - Delayed Quote USD

Suzuki Motor Corporation (SZKMF)

Compare
10.00 0.00 (0.00%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 10.00 10.00 10.00 10.00 10.00 1,300
Oct 14, 2024 9.86 9.86 9.86 9.86 9.86 -
Oct 11, 2024 9.86 9.86 9.86 9.86 9.86 -
Oct 10, 2024 9.86 9.86 9.86 9.86 9.86 -
Oct 9, 2024 9.86 9.86 9.86 9.86 9.86 -
Oct 8, 2024 9.86 9.86 9.86 9.86 9.86 2,100
Oct 7, 2024 10.09 10.09 10.09 10.09 10.09 7,300
Oct 4, 2024 10.09 10.09 10.09 10.09 10.09 -
Oct 3, 2024 10.09 10.09 10.09 10.09 10.09 -
Oct 2, 2024 10.09 10.09 10.09 10.09 10.09 -
Oct 1, 2024 10.09 10.09 10.09 10.09 10.09 400
Sep 30, 2024 11.18 11.18 11.18 11.18 11.18 -
Sep 27, 2024 0.12 Dividend
Sep 27, 2024 11.18 11.18 11.18 11.18 11.18 -
Sep 26, 2024 11.18 11.18 11.18 11.18 11.06 -
Sep 25, 2024 11.18 11.18 11.18 11.18 11.06 -
Sep 24, 2024 11.18 11.18 11.18 11.18 11.06 -
Sep 23, 2024 11.18 11.18 11.18 11.18 11.06 -
Sep 20, 2024 11.18 11.18 11.18 11.18 11.06 6,600
Sep 19, 2024 10.66 10.66 10.66 10.66 10.54 -
Sep 18, 2024 10.66 10.66 10.66 10.66 10.54 -
Sep 17, 2024 10.66 10.66 10.66 10.66 10.54 -
Sep 16, 2024 10.66 10.66 10.66 10.66 10.54 -
Sep 13, 2024 10.66 10.66 10.66 10.66 10.54 -
Sep 12, 2024 10.66 10.66 10.66 10.66 10.54 1,400
Sep 11, 2024 10.66 10.66 10.66 10.66 10.54 -
Sep 10, 2024 10.66 10.66 10.66 10.66 10.54 400
Sep 9, 2024 11.30 11.30 11.30 11.30 11.17 -
Sep 6, 2024 11.30 11.30 11.30 11.30 11.17 -
Sep 5, 2024 11.30 11.30 11.30 11.30 11.17 -
Sep 4, 2024 11.30 11.30 11.30 11.30 11.17 -
Sep 3, 2024 11.30 11.30 11.30 11.30 11.17 -
Aug 30, 2024 11.30 11.30 11.30 11.30 11.17 -
Aug 29, 2024 11.30 11.30 11.30 11.30 11.17 -
Aug 28, 2024 11.30 11.30 11.30 11.30 11.17 -
Aug 27, 2024 11.30 11.30 11.30 11.30 11.17 -
Aug 26, 2024 11.30 11.30 11.30 11.30 11.17 -
Aug 23, 2024 11.30 11.30 11.30 11.30 11.17 -
Aug 22, 2024 11.30 11.30 11.30 11.30 11.17 15,600
Aug 21, 2024 12.75 12.75 12.75 12.75 12.61 400
Aug 20, 2024 11.60 11.60 11.60 11.60 11.47 -
Aug 19, 2024 11.60 11.60 11.60 11.60 11.47 -
Aug 16, 2024 11.60 11.60 11.60 11.60 11.47 -
Aug 15, 2024 11.60 11.60 11.60 11.60 11.47 1,500
Aug 14, 2024 10.11 10.11 10.11 10.11 10.00 -
Aug 13, 2024 10.11 10.11 10.11 10.11 10.00 8,200
Aug 12, 2024 9.26 9.26 9.26 9.26 9.16 -
Aug 9, 2024 9.26 9.26 9.26 9.26 9.16 -
Aug 8, 2024 9.26 9.26 9.26 9.26 9.16 -
Aug 7, 2024 9.26 9.26 9.26 9.26 9.16 -
Aug 6, 2024 9.26 9.26 9.26 9.26 9.16 400
Aug 5, 2024 9.75 9.75 9.75 9.75 9.64 100
Aug 2, 2024 11.62 11.62 11.62 11.62 11.49 -
Aug 1, 2024 11.62 11.62 11.62 11.62 11.49 -
Jul 31, 2024 11.62 11.62 11.62 11.62 11.49 800
Jul 30, 2024 10.86 10.86 10.86 10.86 10.74 -
Jul 29, 2024 10.86 10.86 10.86 10.86 10.74 -
Jul 26, 2024 10.86 10.86 10.86 10.86 10.74 -
Jul 25, 2024 10.86 10.86 10.86 10.86 10.74 -
Jul 24, 2024 11.28 11.28 10.86 10.86 10.74 1,100
Jul 23, 2024 10.90 10.90 10.90 10.90 10.78 3,600
Jul 22, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 19, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 18, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 17, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 16, 2024 10.90 10.90 10.90 10.90 10.78 2,000
Jul 15, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 12, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 11, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 10, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 9, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 8, 2024 10.90 10.90 10.90 10.90 10.78 2,900
Jul 5, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 3, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 2, 2024 10.90 10.90 10.90 10.90 10.78 -
Jul 1, 2024 10.90 10.90 10.90 10.90 10.78 -
Jun 28, 2024 10.90 10.90 10.90 10.90 10.78 -
Jun 27, 2024 10.35 10.90 10.34 10.90 10.78 1,300
Jun 26, 2024 11.36 11.36 11.36 11.36 11.23 -
Jun 25, 2024 11.36 11.36 11.36 11.36 11.23 -
Jun 24, 2024 11.36 11.36 11.36 11.36 11.23 -
Jun 21, 2024 11.36 11.36 11.36 11.36 11.23 100
Jun 20, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 18, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 17, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 14, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 13, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 12, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 11, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 10, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 7, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 6, 2024 11.99 11.99 11.99 11.99 11.86 -
Jun 5, 2024 11.99 11.99 11.99 11.99 11.86 300
Jun 4, 2024 11.99 11.99 11.99 11.99 11.86 100
Jun 3, 2024 11.64 11.64 11.64 11.64 11.51 -
May 31, 2024 11.64 11.64 11.64 11.64 11.51 -
May 30, 2024 11.64 11.64 11.64 11.64 11.51 -
May 29, 2024 11.64 11.64 11.64 11.64 11.51 14,400
May 28, 2024 11.64 11.64 11.64 11.64 11.51 3,200
May 24, 2024 11.84 11.84 11.84 11.84 11.71 -
May 23, 2024 11.84 11.84 11.84 11.84 11.71 -
May 22, 2024 11.84 11.84 11.84 11.84 11.71 -
May 21, 2024 11.84 11.84 11.84 11.84 11.71 -
May 20, 2024 11.84 11.84 11.84 11.84 11.71 -
May 17, 2024 11.84 11.84 11.84 11.84 11.71 100
May 16, 2024 11.81 11.81 11.81 11.81 11.68 -
May 15, 2024 11.81 11.81 11.81 11.81 11.68 600
May 14, 2024 11.72 11.72 11.72 11.72 11.59 -
May 13, 2024 11.72 11.72 11.72 11.72 11.59 -
May 10, 2024 11.72 11.72 11.72 11.72 11.59 100
May 9, 2024 12.08 12.08 12.08 12.08 11.95 -
May 8, 2024 12.08 12.08 12.08 12.08 11.95 -
May 7, 2024 12.08 12.08 12.08 12.08 11.95 -
May 6, 2024 12.08 12.08 12.08 12.08 11.95 -
May 3, 2024 11.60 12.08 11.60 12.08 11.95 800
May 2, 2024 11.54 11.54 11.54 11.54 11.41 100
May 1, 2024 11.72 11.72 11.72 11.72 11.59 -
Apr 30, 2024 11.72 11.72 11.72 11.72 11.59 -
Apr 29, 2024 11.72 11.72 11.72 11.72 11.59 -
Apr 26, 2024 11.72 11.72 11.72 11.72 11.59 -
Apr 25, 2024 11.72 11.72 11.72 11.72 11.59 -
Apr 24, 2024 11.72 11.72 11.72 11.72 11.59 400
Apr 23, 2024 11.23 11.23 11.23 11.23 11.11 -
Apr 22, 2024 11.23 11.23 11.23 11.23 11.11 400
Apr 19, 2024 11.23 11.23 11.23 11.23 11.11 200
Apr 18, 2024 11.61 11.61 11.61 11.61 11.48 200
Apr 17, 2024 11.69 11.69 11.69 11.69 11.56 -
Apr 16, 2024 11.69 11.69 11.69 11.69 11.56 -
Apr 15, 2024 11.69 11.69 11.69 11.69 11.56 -
Apr 12, 2024 11.69 11.69 11.69 11.69 11.56 -
Apr 11, 2024 11.69 11.69 11.69 11.69 11.56 800
Apr 10, 2024 11.50 11.50 11.50 11.50 11.37 -
Apr 9, 2024 11.50 11.50 11.50 11.50 11.37 -
Apr 8, 2024 11.50 11.50 11.50 11.50 11.37 -
Apr 5, 2024 11.50 11.50 11.50 11.50 11.37 -
Apr 4, 2024 11.50 11.50 11.50 11.50 11.37 -
Apr 3, 2024 11.50 11.50 11.50 11.50 11.37 -
Apr 2, 2024 11.54 11.54 11.50 11.50 11.37 400
Apr 1, 2024 12.22 12.22 11.49 11.74 11.61 400
Mar 28, 2024 0.09 Dividend
Mar 28, 2024 36.00 36.00 11.22 12.24 12.10 1,900
Mar 28, 2024 4:1 Stock Splits
Mar 27, 2024 10.58 10.58 10.58 10.58 10.37 -
Mar 26, 2024 10.58 10.58 10.58 10.58 10.37 -
Mar 25, 2024 10.58 10.58 10.58 10.58 10.37 -
Mar 22, 2024 10.58 10.58 10.58 10.58 10.37 2,000
Mar 21, 2024 10.58 10.58 10.58 10.58 10.37 -
Mar 20, 2024 10.58 10.58 10.58 10.58 10.37 1,600
Mar 19, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 18, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 15, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 14, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 13, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 12, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 11, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 8, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 7, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 6, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 5, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 4, 2024 11.24 11.24 11.24 11.24 11.02 -
Mar 1, 2024 11.24 11.24 11.24 11.24 11.02 -
Feb 29, 2024 11.24 11.24 11.24 11.24 11.02 82,800
Feb 28, 2024 11.24 11.24 11.24 11.24 11.02 -
Feb 27, 2024 11.24 11.24 11.24 11.24 11.02 1,600
Feb 26, 2024 11.24 11.24 11.24 11.24 11.02 400
Feb 23, 2024 11.37 11.37 11.37 11.37 11.14 -
Feb 22, 2024 11.37 11.37 11.37 11.37 11.14 -
Feb 21, 2024 11.37 11.37 11.37 11.37 11.14 -
Feb 20, 2024 11.37 11.37 11.37 11.37 11.14 -
Feb 16, 2024 11.37 11.37 11.37 11.37 11.14 -
Feb 15, 2024 11.37 11.37 11.37 11.37 11.14 -
Feb 14, 2024 11.37 11.37 11.37 11.37 11.14 -
Feb 13, 2024 11.47 11.47 11.47 11.47 11.25 26,400
Feb 12, 2024 11.47 11.47 11.47 11.47 11.25 26,400
Feb 9, 2024 11.37 11.37 11.37 11.37 11.14 1,600
Feb 8, 2024 11.75 11.75 11.75 11.75 11.52 -
Feb 7, 2024 12.00 12.00 11.75 11.75 11.52 1,600
Feb 6, 2024 10.62 10.62 10.62 10.62 10.41 -
Feb 5, 2024 10.62 10.62 10.62 10.62 10.41 -
Feb 2, 2024 10.62 10.62 10.62 10.62 10.41 -
Feb 1, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 31, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 30, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 29, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 26, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 25, 2024 10.62 10.62 10.62 10.62 10.41 25,600
Jan 24, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 23, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 22, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 19, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 18, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 17, 2024 10.62 10.62 10.62 10.62 10.41 24,000
Jan 16, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 12, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 11, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 10, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 9, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 8, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 5, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 4, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 3, 2024 10.62 10.62 10.62 10.62 10.41 -
Jan 2, 2024 10.62 10.62 10.62 10.62 10.41 -
Dec 29, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 28, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 27, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 26, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 22, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 21, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 20, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 19, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 18, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 15, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 14, 2023 10.62 10.62 10.62 10.62 10.41 5,600
Dec 13, 2023 10.62 10.62 10.62 10.62 10.41 24,000
Dec 12, 2023 10.62 10.62 10.62 10.62 10.41 2,400
Dec 11, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 8, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 7, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 6, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 5, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 4, 2023 10.62 10.62 10.62 10.62 10.41 -
Dec 1, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 30, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 29, 2023 10.62 10.62 10.62 10.62 10.41 9,200
Nov 28, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 27, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 24, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 22, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 21, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 20, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 17, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 16, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 15, 2023 10.62 10.62 10.62 10.62 10.41 38,800
Nov 14, 2023 10.62 10.62 10.62 10.62 10.41 -
Nov 13, 2023 10.62 10.62 10.62 10.62 10.41 800
Nov 10, 2023 10.00 10.00 10.00 10.00 9.80 -
Nov 9, 2023 10.00 10.00 10.00 10.00 9.80 -
Nov 8, 2023 10.00 10.00 10.00 10.00 9.80 -
Nov 7, 2023 10.00 10.00 10.00 10.00 9.80 5,600
Nov 6, 2023 10.00 10.00 10.00 10.00 9.80 -
Nov 3, 2023 10.00 10.00 10.00 10.00 9.80 -
Nov 2, 2023 10.00 10.00 10.00 10.00 9.80 1,200
Nov 1, 2023 9.65 9.65 9.65 9.65 9.47 -
Oct 31, 2023 9.65 9.65 9.65 9.65 9.47 -
Oct 30, 2023 9.65 9.65 9.65 9.65 9.47 -
Oct 27, 2023 9.65 9.65 9.65 9.65 9.47 -
Oct 26, 2023 9.65 9.65 9.65 9.65 9.47 -
Oct 25, 2023 9.65 9.65 9.65 9.65 9.47 400
Oct 24, 2023 9.65 9.65 9.65 9.65 9.47 -
Oct 23, 2023 9.65 9.65 9.65 9.65 9.47 -
Oct 20, 2023 9.70 9.89 9.65 9.65 9.47 2,800
Oct 19, 2023 10.07 10.07 10.07 10.07 9.87 -
Oct 18, 2023 10.07 10.07 10.07 10.07 9.87 -
Oct 17, 2023 10.07 10.07 10.07 10.07 9.87 -

Related Tickers