OTC Markets OTCPK - Delayed Quote
USD
Suzuki Motor Corporation (SZKMF)
13.80
+1.68
(+13.86%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.25
13.25
13.25
13.25
13.25
100
Oct 30, 2026
12.12
12.12
12.12
12.12
12.12
-
Oct 29, 2026
12.12
12.12
12.12
12.12
12.12
-
Oct 28, 2026
12.12
12.12
12.12
12.12
12.12
1,400
Oct 27, 2026
11.62
11.62
11.62
11.62
11.62
49,800
Oct 26, 2026
14.47
14.47
14.47
14.47
14.47
300
Oct 23, 2026
13.10
13.63
12.57
12.57
12.57
53,200
Oct 22, 2026
13.52
13.52
13.52
13.52
13.52
500
Oct 21, 2026
13.17
13.17
13.17
13.17
13.17
-
Oct 20, 2026
13.17
13.17
13.17
13.17
13.17
-
Oct 19, 2026
13.17
13.17
13.17
13.17
13.17
-
Oct 16, 2026
13.17
13.17
13.17
13.17
13.17
-
Oct 15, 2026
13.17
13.17
13.17
13.17
13.17
300
Oct 14, 2026
12.78
12.78
12.78
12.78
12.78
-
Oct 13, 2026
12.78
12.78
12.78
12.78
12.78
-
Oct 12, 2026
12.78
12.78
12.78
12.78
12.78
-
Oct 9, 2026
12.78
12.78
12.78
12.78
12.78
5,700
Oct 8, 2026
12.31
12.31
12.31
12.31
12.31
-
Oct 7, 2026
12.54
12.54
12.31
12.31
12.31
900
Oct 6, 2026
12.03
12.03
12.03
12.03
12.03
-
Oct 5, 2026
12.03
12.03
12.03
12.03
12.03
-
Oct 2, 2026
12.03
12.03
12.03
12.03
12.03
13,200
Oct 1, 2026
12.08
12.08
12.08
12.08
12.08
-
Sep 30, 2026
12.08
12.08
12.08
12.08
12.08
-
Sep 29, 2026
0.159
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
12.08
12.08
12.08
12.08
12.08
-
Sep 28, 2026
12.08
12.08
12.08
12.08
11.92
500
Sep 25, 2026
12.63
12.63
12.63
12.63
12.46
-
Sep 24, 2026
12.63
12.63
12.63
12.63
12.46
-
Sep 23, 2026
12.63
12.63
12.63
12.63
12.46
1,400
Sep 22, 2026
13.21
13.21
13.21
13.21
13.04
-
Sep 21, 2026
13.21
13.21
13.21
13.21
13.04
-
Sep 18, 2026
13.21
13.21
13.21
13.21
13.04
-
Sep 17, 2026
13.21
13.21
13.21
13.21
13.04
-
Sep 16, 2026
13.21
13.21
13.21
13.21
13.04
-
Sep 15, 2026
13.21
13.21
13.21
13.21
13.04
400
Sep 14, 2026
13.32
13.32
13.32
13.32
13.14
-
Sep 11, 2026
13.32
13.32
13.32
13.32
13.14
200
Sep 10, 2026
13.80
13.80
13.80
13.80
13.62
-
Sep 9, 2026
13.80
13.80
13.80
13.80
13.62
-
Sep 8, 2026
13.80
13.80
13.80
13.80
13.62
-
Sep 4, 2026
13.80
13.80
13.80
13.80
13.62
-
Sep 3, 2026
13.80
13.80
13.80
13.80
13.62
-
Sep 2, 2026
13.80
13.80
13.80
13.80
13.62
-
Sep 1, 2026
13.80
13.80
13.80
13.80
13.62
-
Aug 31, 2026
13.80
13.80
13.80
13.80
13.62
200
Aug 28, 2026
12.68
12.68
12.68
12.68
12.51
-
Aug 27, 2026
12.68
12.68
12.68
12.68
12.51
500
Aug 26, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 25, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 24, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 21, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 20, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 19, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 18, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 17, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 14, 2026
12.94
12.94
12.94
12.94
12.77
-
Aug 13, 2026
12.94
12.94
12.94
12.94
12.77
200
Aug 12, 2026
12.14
12.14
12.14
12.14
11.98
-
Aug 11, 2026
12.14
12.14
12.14
12.14
11.98
-
Aug 10, 2026
11.74
12.26
11.74
12.14
11.98
8,600
Aug 7, 2026
12.13
12.13
12.13
12.13
11.97
-
Aug 6, 2026
12.13
12.13
12.13
12.13
11.97
5,300
Aug 5, 2026
12.09
12.09
12.09
12.09
11.93
-
Aug 4, 2026
12.09
12.09
12.09
12.09
11.93
-
Aug 3, 2026
12.09
12.09
12.09
12.09
11.93
600
Jul 31, 2026
12.90
12.90
12.90
12.90
12.73
3,900
Jul 30, 2026
12.94
12.94
12.94
12.94
12.77
-
Jul 29, 2026
12.68
13.50
12.68
12.94
12.77
26,300
Jul 28, 2026
11.65
11.65
11.65
11.65
11.50
200
Jul 27, 2026
12.37
12.37
12.37
12.37
12.21
-
Jul 24, 2026
11.63
12.37
11.63
12.37
12.21
300
Jul 23, 2026
12.29
12.29
12.29
12.29
12.13
-
Jul 22, 2026
12.29
12.29
12.29
12.29
12.13
-
Jul 21, 2026
12.29
12.29
12.29
12.29
12.13
-
Jul 20, 2026
12.29
12.29
12.29
12.29
12.13
-
Jul 17, 2026
12.29
12.29
12.29
12.29
12.13
-
Jul 16, 2026
12.29
12.29
12.29
12.29
12.13
-
Jul 15, 2026
12.29
12.29
12.29
12.29
12.13
-
Jul 14, 2026
12.29
12.29
12.29
12.29
12.13
2,000
Jul 13, 2026
12.00
12.00
12.00
12.00
11.84
-
Jul 10, 2026
12.00
12.00
12.00
12.00
11.84
106,100
Jul 9, 2026
12.91
12.91
12.91
12.91
12.74
-
Jul 8, 2026
12.91
12.91
12.91
12.91
12.74
-
Jul 7, 2026
12.91
12.91
12.91
12.91
12.74
-
Jul 6, 2026
12.91
12.91
12.91
12.91
12.74
2,700
Jul 2, 2026
12.71
12.77
12.71
12.77
12.60
5,600
Jul 1, 2026
11.59
12.19
11.59
12.19
12.03
1,300
Jun 30, 2026
11.49
11.49
11.49
11.49
11.34
-
Jun 29, 2026
11.49
11.49
11.49
11.49
11.34
-
Jun 26, 2026
11.49
11.49
11.49
11.49
11.34
-
Jun 25, 2026
11.49
11.49
11.49
11.49
11.34
-
Jun 24, 2026
11.76
11.76
11.49
11.49
11.34
1,600
Jun 23, 2026
11.49
11.49
11.49
11.49
11.34
200
Jun 22, 2026
11.85
11.85
11.85
11.85
11.69
-
Jun 18, 2026
11.85
11.85
11.85
11.85
11.69
-
Jun 17, 2026
11.85
11.85
11.85
11.85
11.69
-
Jun 16, 2026
11.85
11.85
11.85
11.85
11.69
3,000
Jun 15, 2026
12.23
12.23
12.23
12.23
12.07
-
Jun 12, 2026
12.23
12.23
12.23
12.23
12.07
-
Jun 11, 2026
12.23
12.23
12.23
12.23
12.07
-
Jun 10, 2026
12.23
12.23
12.23
12.23
12.07
300
Jun 9, 2026
11.53
11.53
11.53
11.53
11.38
1,000
Jun 8, 2026
11.73
11.73
11.73
11.73
11.58
-
Jun 5, 2026
11.73
11.73
11.73
11.73
11.58
-
Jun 4, 2026
11.73
11.73
11.73
11.73
11.58
100
Jun 3, 2026
11.78
11.78
11.78
11.78
11.62
-
Jun 2, 2026
11.78
11.78
11.78
11.78
11.62
400
Jun 1, 2026
11.75
11.75
11.75
11.75
11.60
-
May 29, 2026
11.75
11.75
11.75
11.75
11.60
-
May 28, 2026
11.75
11.75
11.75
11.75
11.60
-
May 27, 2026
11.75
11.75
11.75
11.75
11.60
-
May 26, 2026
11.75
11.75
11.75
11.75
11.60
300
May 22, 2026
11.40
11.40
11.40
11.40
11.25
131,300
May 21, 2026
11.50
11.50
11.50
11.50
11.35
200
May 20, 2026
11.36
11.36
10.96
10.96
10.82
500
May 19, 2026
10.95
10.95
10.95
10.95
10.81
1,500
May 18, 2026
11.10
11.10
11.10
11.10
10.95
100
May 15, 2026
11.84
11.84
11.84
11.84
11.68
200
May 14, 2026
11.96
11.96
11.96
11.96
11.80
5,300
May 13, 2026
11.27
11.27
11.27
11.27
11.12
-
May 12, 2026
11.27
11.27
11.27
11.27
11.12
32,800
May 11, 2026
11.63
11.63
11.63
11.63
11.48
8,300
May 8, 2026
11.57
11.57
11.57
11.57
11.42
-
May 7, 2026
11.30
11.57
11.30
11.57
11.42
6,900
May 6, 2026
11.43
11.43
11.43
11.43
11.28
2,900
May 5, 2026
11.15
11.15
11.15
11.15
11.00
-
May 4, 2026
11.15
11.15
11.15
11.15
11.00
-
May 1, 2026
11.15
11.15
11.15
11.15
11.00
-
Apr 30, 2026
11.34
11.34
11.15
11.15
11.00
4,500
Apr 29, 2026
10.97
11.44
10.90
11.44
11.29
2,200
Apr 28, 2026
11.00
11.00
11.00
11.00
10.86
1,000
Apr 27, 2026
11.27
11.27
11.27
11.27
11.12
-
Apr 24, 2026
11.27
11.27
11.27
11.27
11.12
-
Apr 23, 2026
11.35
11.35
11.27
11.27
11.12
1,300
Apr 22, 2026
11.76
11.76
11.76
11.76
11.61
-
Apr 21, 2026
12.20
12.20
11.76
11.76
11.61
3,900
Apr 20, 2026
12.10
12.51
12.10
12.10
11.94
1,800
Apr 17, 2026
12.10
12.10
12.10
12.10
11.94
3,100
Apr 16, 2026
11.58
11.58
11.58
11.58
11.43
500
Apr 15, 2026
11.13
11.13
11.06
11.06
10.91
3,000
Apr 14, 2026
11.06
11.06
11.06
11.06
10.91
11,700
Apr 13, 2026
10.89
10.89
10.89
10.89
10.75
600
Apr 10, 2026
11.32
11.32
10.78
10.78
10.64
6,600
Apr 9, 2026
11.61
11.61
10.90
11.10
10.95
8,400
Apr 8, 2026
11.15
11.54
10.75
11.54
11.39
4,800
Apr 7, 2026
10.53
10.97
10.50
10.51
10.37
2,860,300
Apr 6, 2026
11.66
11.66
10.40
10.58
10.44
25,600
Apr 2, 2026
11.83
12.16
11.83
11.83
11.67
4,200
Apr 1, 2026
11.85
12.24
11.83
11.83
11.67
7,100
Mar 31, 2026
11.85
12.24
11.85
11.85
11.69
11,900
Mar 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
12.40
12.44
11.89
11.89
11.73
6,900
Mar 27, 2026
11.77
12.40
11.77
11.77
11.47
3,600
Mar 26, 2026
11.88
12.71
11.77
12.08
11.77
8,700
Mar 25, 2026
11.72
12.68
11.72
11.92
11.61
14,700
Mar 24, 2026
12.14
12.62
11.65
12.62
12.30
5,300
Mar 23, 2026
11.80
12.81
11.67
12.05
11.74
5,400
Mar 20, 2026
12.69
12.69
11.84
11.84
11.54
6,000
Mar 19, 2026
11.89
12.60
11.89
11.91
11.60
5,000
Mar 18, 2026
11.86
12.85
11.57
11.57
11.27
1,700
Mar 17, 2026
11.75
12.74
11.75
11.75
11.45
2,300
Mar 16, 2026
11.43
12.40
11.43
12.40
12.08
5,000
Mar 13, 2026
12.51
12.81
11.64
11.64
11.34
8,400
Mar 12, 2026
13.26
13.46
12.66
13.46
13.11
8,200
Mar 11, 2026
12.93
13.48
12.73
12.92
12.59
5,700
Mar 10, 2026
13.48
13.48
13.07
13.38
13.04
6,800
Mar 9, 2026
13.02
13.28
12.90
13.28
12.94
8,900
Mar 6, 2026
12.90
13.88
12.90
13.63
13.28
3,900
Mar 5, 2026
13.45
13.69
13.00
13.49
13.14
9,200
Mar 4, 2026
13.43
13.95
13.43
13.62
13.27
6,200
Mar 3, 2026
13.70
14.90
12.80
13.34
13.00
16,900
Mar 2, 2026
14.25
14.90
14.18
14.63
14.25
9,300
Feb 27, 2026
14.60
15.31
14.60
14.96
14.57
4,400
Feb 26, 2026
15.02
15.02
14.51
15.02
14.63
2,600
Feb 25, 2026
14.47
14.90
14.47
14.47
14.10
5,300
Feb 24, 2026
14.44
14.90
14.44
14.90
14.52
2,400
Feb 23, 2026
15.11
15.11
14.72
15.11
14.72
3,400
Feb 20, 2026
15.25
15.60
14.89
15.60
15.20
2,800
Feb 19, 2026
15.29
15.47
14.84
15.47
15.07
2,500
Feb 18, 2026
15.64
15.64
14.19
14.74
14.36
5,900
Feb 17, 2026
15.39
15.39
14.46
15.39
14.99
6,000
Feb 13, 2026
15.55
15.55
14.51
15.55
15.15
3,000
Feb 12, 2026
14.47
15.43
14.47
15.43
15.03
2,500
Feb 11, 2026
15.32
15.91
15.32
15.91
15.50
1,300
Feb 10, 2026
16.26
17.02
15.50
15.81
15.40
7,100
Feb 9, 2026
15.31
15.31
14.24
15.31
14.92
3,700
Feb 6, 2026
14.88
14.90
13.74
14.85
14.47
17,200
Feb 5, 2026
14.10
14.10
13.23
14.07
13.71
2,900
Feb 4, 2026
12.84
14.89
12.84
13.92
13.56
18,600
Feb 3, 2026
13.09
13.58
13.09
13.09
12.75
2,700
Feb 2, 2026
12.84
13.64
12.84
13.29
12.95
5,000
Jan 30, 2026
12.94
13.83
12.83
13.49
13.14
5,100
Jan 29, 2026
14.94
14.94
12.50
13.49
13.14
5,200
Jan 28, 2026
12.74
14.05
12.48
13.56
13.21
6,000
Jan 27, 2026
14.15
14.60
13.70
14.32
13.95
7,400
Jan 26, 2026
14.20
15.10
14.20
14.91
14.53
3,700
Jan 23, 2026
14.30
15.30
14.20
14.73
14.35
19,400
Jan 22, 2026
14.25
14.90
14.25
14.74
14.36
5,600
Jan 21, 2026
14.89
14.89
14.43
14.60
14.22
8,600
Jan 20, 2026
14.75
14.75
14.31
14.67
14.29
16,200
Jan 16, 2026
15.01
15.01
14.84
15.01
14.62
4,800
Jan 15, 2026
15.10
15.10
14.84
15.01
14.62
1,500
Jan 14, 2026
14.98
15.10
14.86
15.10
14.71
1,800
Jan 13, 2026
14.86
15.10
14.86
14.86
14.48
2,700
Jan 12, 2026
15.05
15.05
14.84
14.86
14.48
5,200
Jan 9, 2026
15.01
15.05
14.74
15.05
14.66
4,800
Jan 8, 2026
15.34
15.34
14.78
15.16
14.77
2,700
Jan 7, 2026
14.99
15.36
14.78
15.18
14.79
7,900
Jan 6, 2026
15.58
15.58
14.98
15.32
14.93
3,900
Jan 5, 2026
15.89
15.89
15.15
15.29
14.90
1,800
Jan 2, 2026
14.97
15.35
14.92
14.92
14.54
3,900
Dec 31, 2025
15.13
15.18
14.78
15.18
14.79
3,400
Dec 30, 2025
15.32
15.32
14.78
14.78
14.40
600
Dec 29, 2025
15.33
15.33
14.65
14.65
14.27
7,100
Dec 26, 2025
14.65
15.05
14.60
14.75
14.37
5,200
Dec 24, 2025
15.04
15.91
15.04
15.04
14.65
1,800
Dec 23, 2025
15.55
15.55
14.86
14.98
14.59
3,400
Dec 22, 2025
14.95
15.64
14.95
15.64
15.24
3,200
Dec 19, 2025
14.92
15.65
14.92
15.00
14.61
5,100
Dec 18, 2025
15.67
15.67
14.95
14.95
14.57
10,700
Dec 17, 2025
14.95
15.65
14.83
15.35
14.95
2,900
Dec 16, 2025
16.54
16.54
14.96
14.96
14.57
2,800
Dec 15, 2025
14.95
15.64
14.95
15.64
15.24
6,000
Dec 12, 2025
14.90
15.73
14.90
15.73
15.33
2,600
Dec 11, 2025
14.82
15.58
14.58
14.85
14.47
2,600
Dec 10, 2025
14.70
15.36
14.61
14.70
14.32
3,000
Dec 9, 2025
14.99
15.58
14.70
15.58
15.18
5,400
Dec 8, 2025
15.02
15.68
15.00
15.68
15.28
3,700
Dec 5, 2025
14.98
15.53
14.98
15.53
15.13
2,600
Dec 4, 2025
15.62
15.93
15.18
15.93
15.52
3,200
Dec 3, 2025
15.45
16.07
15.16
16.07
15.66
26,500
Dec 2, 2025
16.14
16.14
15.38
15.40
15.00
2,200
Dec 1, 2025
16.25
16.25
15.26
15.72
15.32
3,600
Nov 28, 2025
15.48
16.26
15.46
16.26
15.84
1,600
Nov 26, 2025
16.30
16.32
15.29
15.29
14.90
7,500
Nov 25, 2025
15.99
16.23
15.24
15.32
14.93
3,200
Nov 24, 2025
14.90
15.14
14.59
15.14
14.75
2,600
Nov 21, 2025
14.66
15.20
14.66
15.20
14.81
3,200
Nov 20, 2025
14.93
15.47
14.30
15.15
14.76
4,800
Nov 19, 2025
15.23
15.24
14.60
14.61
14.23
4,800
Nov 18, 2025
14.60
15.21
14.60
14.60
14.22
4,400
Nov 17, 2025
15.43
15.43
14.48
14.50
14.13
5,300
Nov 14, 2025
14.53
15.05
14.42
15.05
14.66
5,400
Nov 13, 2025
14.82
14.95
14.43
14.72
14.34
3,400
Nov 12, 2025
14.40
14.55
14.19
14.35
13.98
1,000
Nov 11, 2025
14.46
14.70
14.19
14.35
13.98
13,700
Nov 10, 2025
14.21
14.70
14.21
14.70
14.32
3,800
Nov 7, 2025
14.47
14.48
13.90
14.29
13.92
7,000
Nov 6, 2025
14.15
14.57
13.70
14.35
13.98
2,900
Nov 5, 2025
14.35
14.99
14.25
14.40
14.03
4,900
Nov 4, 2025
14.84
15.06
14.40
14.89
14.51
5,700
Nov 3, 2025
15.15
15.15
14.94
14.94
14.56
4,500
