7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,713.40

+306.51

+0.40%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Suzuki Motor Corporation (SZKMY)

52.89 -0.01 (-0.02%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	51.20	55.45	51.20	52.89	52.89	28,400
Oct 29, 2026	54.89	54.89	52.69	52.90	52.90	34,300
Oct 28, 2026	50.92	54.86	50.92	53.03	53.03	42,000
Oct 27, 2026	54.65	54.65	51.29	52.81	52.81	97,700
Oct 26, 2026	51.02	55.16	51.02	53.23	53.23	169,800
Oct 23, 2026	54.90	54.90	50.78	52.74	52.74	1,069,400
Oct 22, 2026	52.02	53.30	50.95	51.90	51.90	41,900
Oct 21, 2026	53.82	53.82	50.87	51.81	51.81	89,500
Oct 20, 2026	52.00	54.03	51.12	52.46	52.46	111,600
Oct 19, 2026	52.82	53.76	50.76	52.57	52.57	39,800
Oct 16, 2026	52.71	55.00	51.70	53.11	53.11	43,500
Oct 15, 2026	50.17	53.49	50.17	52.59	52.59	37,500
Oct 14, 2026	49.60	53.29	49.60	51.37	51.37	25,700
Oct 13, 2026	50.49	52.20	50.49	51.96	51.96	49,700
Oct 12, 2026	51.01	52.11	50.72	51.75	51.75	21,200
Oct 9, 2026	49.95	53.00	49.95	51.82	51.82	30,700
Oct 8, 2026	49.80	53.00	49.80	51.74	51.74	48,600
Oct 7, 2026	53.54	53.54	50.11	51.41	51.41	73,900
Oct 6, 2026	48.23	51.02	48.16	50.25	50.25	169,400
Oct 5, 2026	50.00	50.26	48.23	50.25	50.25	319,700
Oct 2, 2026	48.87	51.51	48.87	50.09	50.09	128,900
Oct 1, 2026	52.57	52.57	49.70	50.10	50.10	82,800
Sep 30, 2026	53.75	53.75	49.51	50.20	50.20	21,100
Sep 29, 2026	49.55	50.50	49.16	49.88	49.88	20,100
Sep 28, 2026	48.57	51.88	48.57	50.38	50.38	27,900
Sep 25, 2026	50.30	51.46	50.24	50.87	50.87	27,400
Sep 24, 2026	52.14	52.14	48.22	50.23	50.23	25,100
Sep 23, 2026	51.11	54.45	50.37	51.57	51.57	21,200
Sep 22, 2026	49.90	53.50	49.90	52.13	52.13	17,800
Sep 21, 2026	49.62	54.00	49.62	51.93	51.93	14,600
Sep 18, 2026	50.00	52.79	50.00	51.26	51.26	24,700
Sep 17, 2026	54.66	54.66	51.00	52.79	52.79	15,200
Sep 16, 2026	52.72	53.41	51.76	51.99	51.99	39,800
Sep 15, 2026	52.32	54.13	51.11	52.26	52.26	24,700
Sep 14, 2026	50.89	55.00	50.89	53.09	53.09	16,800
Sep 11, 2026	51.03	55.17	51.03	53.70	53.70	26,500
Sep 10, 2026	54.41	54.41	51.17	51.38	51.38	22,000
Sep 9, 2026	50.69	53.27	50.51	51.08	51.08	49,700
Sep 8, 2026	53.47	53.47	50.07	51.34	51.34	24,500
Sep 4, 2026	50.83	54.84	50.83	53.05	53.05	24,200
Sep 3, 2026	54.68	55.87	53.66	54.20	54.20	18,000
Sep 2, 2026	54.00	54.00	53.04	53.80	53.80	18,300
Sep 1, 2026	55.52	55.77	55.05	55.17	55.17	45,000
Aug 31, 2026	55.20	55.85	55.20	55.50	55.50	16,700
Aug 28, 2026	54.77	54.90	53.87	54.10	54.10	14,300
Aug 27, 2026	53.11	53.52	53.11	53.39	53.39	33,400
Aug 26, 2026	54.36	54.36	53.66	53.84	53.84	9,200
Aug 25, 2026	53.20	55.27	53.12	53.46	53.46	34,400
Aug 24, 2026	53.47	53.97	53.19	53.74	53.74	45,300
Aug 21, 2026	52.87	53.05	52.82	52.93	52.93	18,900
Aug 20, 2026	52.09	52.44	51.91	52.03	52.03	36,700
Aug 19, 2026	51.18	51.58	50.77	51.37	51.37	18,600
Aug 18, 2026	52.50	53.42	51.44	51.60	51.60	28,600
Aug 17, 2026	52.29	52.64	52.09	52.43	52.43	36,000
Aug 14, 2026	52.64	53.56	52.15	52.27	52.27	35,400
Aug 13, 2026	51.49	51.54	50.75	51.22	51.22	46,000
Aug 12, 2026	51.51	52.10	50.55	50.55	50.55	49,400
Aug 11, 2026	50.99	51.26	50.71	50.80	50.80	23,200
Aug 10, 2026	51.15	51.15	50.80	50.80	50.80	28,300
Aug 7, 2026	49.70	49.96	49.64	49.81	49.81	66,900
Aug 6, 2026	49.63	50.10	49.55	49.77	49.77	29,100
Aug 5, 2026	46.94	50.00	46.94	48.42	48.42	18,100
Aug 4, 2026	49.41	49.96	48.30	48.71	48.71	25,300
Aug 3, 2026	51.60	51.60	49.04	49.51	49.51	42,100
Jul 31, 2026	52.31	54.24	50.27	52.04	52.04	58,900
Jul 30, 2026	54.01	54.79	53.14	54.35	54.35	23,000
Jul 29, 2026	51.99	52.84	51.88	52.36	52.36	129,500
Jul 28, 2026	50.54	51.22	50.54	50.88	50.88	32,900
Jul 27, 2026	49.97	50.27	49.57	49.90	49.90	38,700
Jul 24, 2026	48.32	48.56	48.08	48.26	48.26	59,400
Jul 23, 2026	51.50	51.50	49.00	49.13	49.13	47,900
Jul 22, 2026	51.40	51.50	50.16	50.44	50.44	17,300
Jul 21, 2026	51.04	51.88	50.22	50.54	50.54	17,200
Jul 20, 2026	52.68	52.68	49.41	50.96	50.96	34,700
Jul 17, 2026	49.84	50.88	49.65	50.70	50.70	23,200
Jul 16, 2026	50.06	50.45	49.98	49.98	49.98	34,500
Jul 15, 2026	49.62	49.81	49.28	49.57	49.57	21,200
Jul 14, 2026	51.67	51.67	49.15	50.00	50.00	212,200
Jul 13, 2026	50.50	50.53	49.83	50.16	50.16	116,200
Jul 10, 2026	50.56	50.89	50.33	50.67	50.67	52,500
Jul 9, 2026	50.22	50.35	49.97	50.31	50.31	24,600
Jul 8, 2026	50.34	52.10	50.19	50.82	50.82	51,100
Jul 7, 2026	52.54	52.71	52.01	52.20	52.20	34,100
Jul 6, 2026	52.88	53.21	52.79	53.21	53.21	49,800
Jul 2, 2026	51.42	51.78	50.81	51.22	51.22	41,500
Jul 1, 2026	49.24	50.07	48.62	49.37	49.37	43,700
Jun 30, 2026	52.69	52.69	48.20	48.41	48.41	79,900
Jun 29, 2026	48.83	49.29	48.39	49.20	49.20	110,100
Jun 26, 2026	48.72	50.50	48.72	48.87	48.87	282,200
Jun 25, 2026	47.88	48.50	47.01	47.79	47.79	324,200
Jun 24, 2026	46.76	46.96	46.33	46.69	46.69	101,100
Jun 23, 2026	47.12	47.95	46.08	46.31	46.31	84,500
Jun 22, 2026	47.60	49.13	47.45	47.57	47.57	108,500
Jun 18, 2026	48.07	48.46	48.07	48.46	48.46	68,300
Jun 17, 2026	47.72	48.97	46.79	48.34	48.34	67,900
Jun 16, 2026	48.26	48.90	47.43	47.43	47.43	46,200
Jun 15, 2026	48.26	48.34	47.99	48.25	48.25	84,300
Jun 12, 2026	47.01	47.22	46.69	47.17	47.17	85,300
Jun 11, 2026	44.59	45.56	44.26	45.43	45.43	88,100
Jun 10, 2026	45.65	46.07	45.36	45.40	45.40	33,300
Jun 9, 2026	46.03	47.40	45.23	45.56	45.56	82,700
Jun 8, 2026	46.88	47.14	46.48	47.10	47.10	78,100
Jun 5, 2026	46.32	46.59	45.51	45.51	45.51	47,200
Jun 4, 2026	46.93	46.93	46.32	46.51	46.51	49,700
Jun 3, 2026	47.14	49.08	46.97	47.06	47.06	32,600
Jun 2, 2026	47.84	49.92	47.84	48.39	48.39	46,200
Jun 1, 2026	48.40	48.78	48.24	48.76	48.76	55,700
May 29, 2026	50.37	51.50	49.19	49.42	49.42	72,000
May 28, 2026	48.28	49.07	47.17	48.55	48.55	63,900
May 27, 2026	48.15	49.74	47.83	47.97	47.97	36,300
May 26, 2026	48.01	48.51	48.01	48.42	48.42	55,800
May 22, 2026	46.74	46.74	44.69	44.94	44.94	49,400
May 21, 2026	44.24	45.10	44.21	44.99	44.99	82,200
May 20, 2026	44.49	45.10	44.09	44.94	44.94	33,900
May 19, 2026	45.17	45.71	45.17	45.43	45.43	241,100
May 18, 2026	42.80	45.11	42.80	44.90	44.90	68,100
May 15, 2026	46.29	48.34	46.29	46.39	46.39	43,400
May 14, 2026	47.50	49.83	47.50	48.56	48.56	112,100
May 13, 2026	45.37	45.99	45.37	45.99	45.99	51,600
May 12, 2026	45.94	46.97	44.84	45.02	45.02	51,000
May 11, 2026	45.29	45.71	45.29	45.66	45.66	58,400
May 8, 2026	47.06	47.96	46.07	46.40	46.40	65,600
May 7, 2026	45.46	45.46	44.88	45.18	45.18	93,700
May 6, 2026	45.39	46.13	45.39	45.85	45.85	70,300
May 5, 2026	44.13	44.86	44.13	44.69	44.69	52,400
May 4, 2026	45.39	46.41	43.94	44.27	44.27	73,700
May 1, 2026	43.04	44.83	43.04	44.60	44.60	34,400
Apr 30, 2026	42.50	44.53	42.18	44.46	44.46	88,800
Apr 29, 2026	43.33	44.38	42.25	43.89	43.89	39,600
Apr 28, 2026	44.65	45.00	42.36	42.98	42.98	89,100
Apr 27, 2026	45.28	46.36	44.21	44.32	44.32	104,700
Apr 24, 2026	44.24	45.10	44.16	44.55	44.55	60,800
Apr 23, 2026	45.23	45.39	44.44	45.06	45.06	157,700
Apr 22, 2026	45.54	45.84	45.49	45.67	45.67	141,900
Apr 21, 2026	46.75	46.84	46.08	46.08	46.08	61,200
Apr 20, 2026	48.36	49.52	47.20	47.78	47.78	54,000
Apr 17, 2026	47.20	49.53	47.20	48.40	48.40	45,900
Apr 16, 2026	46.44	50.20	46.44	47.92	47.92	109,400
Apr 15, 2026	49.07	49.07	46.93	47.39	47.39	58,900
Apr 14, 2026	47.83	47.83	44.71	47.05	47.05	58,600
Apr 13, 2026	45.50	47.08	43.73	46.20	46.20	107,300
Apr 10, 2026	44.69	46.27	44.08	46.16	46.16	50,000
Apr 9, 2026	44.69	47.66	44.69	46.53	46.53	85,300
Apr 8, 2026	45.35	48.11	45.35	46.98	46.98	62,800
Apr 7, 2026	42.62	43.66	42.11	43.66	43.66	1,555,100
Apr 6, 2026	46.00	46.00	41.10	42.82	42.82	602,200
Apr 2, 2026	46.65	48.30	45.38	46.60	46.60	444,600
Apr 1, 2026	47.67	49.00	46.35	48.19	48.19	421,700
Mar 31, 2026	48.75	48.78	45.40	48.35	48.35	105,100
Mar 30, 2026	48.56	48.56	45.92	46.60	46.60	61,400
Mar 27, 2026	48.90	48.90	46.03	47.29	47.29	81,600
Mar 26, 2026	47.69	50.68	47.69	48.05	48.05	49,500
Mar 25, 2026	49.55	49.55	47.20	48.88	48.88	48,200
Mar 24, 2026	48.36	50.25	46.47	48.58	48.58	80,100
Mar 23, 2026	47.33	49.19	47.33	48.54	48.54	110,700
Mar 20, 2026	45.98	48.13	45.98	46.64	46.64	60,000
Mar 19, 2026	48.22	50.10	46.34	48.11	48.11	77,200
Mar 18, 2026	48.02	49.06	47.80	48.48	48.48	38,400
Mar 17, 2026	46.73	50.31	46.73	49.11	49.11	50,900
Mar 16, 2026	47.20	48.50	47.20	48.33	48.33	129,100
Mar 13, 2026	49.26	50.63	47.34	48.97	48.97	52,800
Mar 12, 2026	51.31	53.02	49.31	50.87	50.87	74,200
Mar 11, 2026	54.16	54.16	50.71	52.55	52.55	26,500
Mar 10, 2026	54.17	55.20	52.26	52.76	52.76	58,400
Mar 9, 2026	54.15	54.15	50.09	52.63	52.63	71,100
Mar 6, 2026	53.25	53.25	52.29	52.54	52.54	57,600
Mar 5, 2026	55.66	55.66	51.59	52.39	52.39	60,800
Mar 4, 2026	55.21	56.30	53.71	54.75	54.75	44,900
Mar 3, 2026	53.66	53.66	49.65	52.88	52.88	68,100
Mar 2, 2026	57.45	59.43	55.47	56.82	56.82	56,500
Feb 27, 2026	62.95	62.95	58.45	60.24	60.24	52,700
Feb 26, 2026	56.84	61.46	56.84	59.36	59.36	25,300
Feb 25, 2026	60.06	60.06	55.98	58.85	58.85	29,700
Feb 24, 2026	55.57	59.76	55.57	58.45	58.45	25,600
Feb 23, 2026	60.79	61.58	59.15	59.37	59.37	30,300
Feb 20, 2026	61.20	61.20	57.25	59.58	59.58	68,900
Feb 19, 2026	61.15	62.98	60.11	61.35	61.35	25,800
Feb 18, 2026	58.41	62.94	58.41	60.74	60.74	77,900
Feb 17, 2026	60.39	62.75	58.03	60.83	60.83	86,700
Feb 13, 2026	64.54	64.54	62.22	62.95	62.95	32,000
Feb 12, 2026	61.25	63.65	58.86	61.52	61.52	24,700
Feb 11, 2026	61.63	64.64	60.06	62.30	62.30	27,100
Feb 10, 2026	59.30	63.88	59.10	61.97	61.97	29,700
Feb 9, 2026	55.63	60.01	55.63	58.79	58.79	52,600
Feb 6, 2026	61.42	61.42	57.12	60.02	60.02	42,100
Feb 5, 2026	57.32	58.64	56.00	56.36	56.36	94,500
Feb 4, 2026	53.78	57.11	53.78	56.15	56.15	65,400
Feb 3, 2026	55.37	56.41	53.60	55.31	55.31	43,900
Feb 2, 2026	54.15	56.26	52.04	54.80	54.80	36,100
Jan 30, 2026	53.25	56.49	52.58	54.89	54.89	42,900
Jan 29, 2026	54.47	56.55	52.95	54.38	54.38	125,200
Jan 28, 2026	55.95	55.95	52.03	53.45	53.45	43,400
Jan 27, 2026	54.35	56.00	52.69	54.77	54.77	26,500
Jan 26, 2026	56.82	59.03	54.61	56.40	56.40	34,300
Jan 23, 2026	57.18	57.24	54.95	56.88	56.88	21,600
Jan 22, 2026	55.25	59.52	55.25	57.76	57.76	54,800
Jan 21, 2026	55.75	60.03	55.75	58.25	58.25	76,100
Jan 20, 2026	57.55	59.79	55.31	57.33	57.33	52,900
Jan 16, 2026	58.69	62.04	58.69	59.51	59.51	26,900
Jan 15, 2026	59.99	62.23	57.75	59.58	59.58	45,600
Jan 14, 2026	59.82	60.20	59.81	60.02	60.02	21,300
Jan 13, 2026	56.95	60.90	56.95	59.28	59.28	22,700
Jan 12, 2026	59.60	60.90	58.30	60.34	60.34	34,100
Jan 9, 2026	60.64	60.64	56.88	59.49	59.49	20,800
Jan 8, 2026	58.80	59.19	56.27	59.17	59.17	41,000
Jan 7, 2026	57.94	61.19	56.59	58.76	58.76	27,400
Jan 6, 2026	62.02	62.74	59.79	59.89	59.89	18,800
Jan 5, 2026	59.00	63.47	59.00	61.32	61.32	32,400
Jan 2, 2026	61.84	61.84	57.70	59.42	59.42	39,100
Dec 31, 2025	57.29	61.95	57.29	59.13	59.13	18,700
Dec 30, 2025	58.11	62.26	58.03	59.56	59.56	22,500
Dec 29, 2025	58.00	59.81	57.00	59.21	59.21	16,100
Dec 26, 2025	61.52	61.52	56.90	59.13	59.13	58,600
Dec 24, 2025	57.28	61.92	57.28	59.69	59.69	27,800
Dec 23, 2025	59.57	61.89	57.25	59.62	59.62	28,000
Dec 22, 2025	62.20	62.20	57.75	60.05	60.05	29,300
Dec 19, 2025	59.47	61.62	57.33	59.76	59.76	26,300
Dec 18, 2025	62.20	62.20	59.49	60.14	60.14	16,300
Dec 17, 2025	62.34	62.34	59.11	59.45	59.45	20,900
Dec 16, 2025	60.13	62.40	59.19	60.26	60.26	36,400
Dec 15, 2025	59.96	62.30	57.96	59.93	59.93	31,300
Dec 12, 2025	59.15	59.15	56.84	58.80	58.80	18,500
Dec 11, 2025	56.50	61.01	56.50	59.55	59.55	22,900
Dec 10, 2025	58.94	58.94	57.23	58.82	58.82	19,500
Dec 9, 2025	59.54	60.51	59.43	59.43	59.43	26,800
Dec 8, 2025	59.94	62.28	58.40	59.62	59.62	16,200
Dec 5, 2025	59.33	60.92	59.11	59.40	59.40	17,900
Dec 4, 2025	60.90	60.90	60.06	60.27	60.27	17,200
Dec 3, 2025	59.04	60.96	58.58	60.89	60.89	18,000
Dec 2, 2025	60.25	63.10	60.25	61.98	61.98	31,200
Dec 1, 2025	62.56	64.94	61.97	62.77	62.77	32,300
Nov 28, 2025	62.38	64.71	60.22	62.84	62.84	13,800
Nov 26, 2025	60.19	64.81	60.19	63.40	63.40	18,100
Nov 25, 2025	61.53	62.40	59.88	62.29	62.29	23,600
Nov 24, 2025	62.34	62.34	60.08	60.88	60.88	26,500
Nov 21, 2025	59.51	61.25	59.02	60.74	60.74	39,500
Nov 20, 2025	58.39	59.18	56.93	57.02	57.02	37,800
Nov 19, 2025	58.31	60.42	56.21	58.64	58.64	19,400
Nov 18, 2025	57.99	60.20	55.79	58.23	58.23	22,500
Nov 17, 2025	58.98	61.37	57.85	58.41	58.41	17,000
Nov 14, 2025	58.23	62.61	58.23	60.67	60.67	10,600
Nov 13, 2025	61.40	61.75	58.47	58.68	58.68	24,500
Nov 12, 2025	58.71	60.65	58.04	59.06	59.06	18,100
Nov 11, 2025	58.06	58.06	57.59	57.90	57.90	63,000
Nov 10, 2025	57.97	59.72	56.00	58.34	58.34	42,600
Nov 7, 2025	55.60	59.85	55.44	57.92	57.92	83,200
Nov 6, 2025	53.21	57.53	53.21	55.15	55.15	90,100
Nov 5, 2025	54.67	59.11	54.67	57.45	57.45	46,000
Nov 4, 2025	57.78	59.92	57.35	57.48	57.48	42,000
Nov 3, 2025	59.97	60.36	57.63	59.85	59.85	15,600
Oct 31, 2025	59.87	60.37	57.54	59.97	59.97	34,800

Mobilize your Website

View Site in Mobile | Classic

Share by: