Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzuki Motor Corp ADR (OP: SZKMY )

47.57 +0.28 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 164.30 164.58 160.48 160.48 1,668 +1.02(+0.64%)
Jul 28, 2023 155.12 164.50 155.12 159.46 6,548 +1.92(+1.22%)
Jul 27, 2023 154.90 158.92 154.90 157.54 4,257 +0.19(+0.12%)
Jul 26, 2023 152.09 157.95 152.09 157.35 1,923 -0.27(-0.17%)
Jul 25, 2023 152.63 160.21 152.63 157.62 2,231 +2.01(+1.29%)
Jul 24, 2023 160.59 160.59 155.25 155.61 6,909 +0.11(+0.07%)
Jul 21, 2023 150.27 159.56 150.27 155.50 2,154 +0.52(+0.34%)
Jul 20, 2023 159.54 159.54 150.14 154.98 4,022 +0.28(+0.18%)
Jul 19, 2023 155.15 157.51 154.54 154.70 2,092 +0.51(+0.33%)
Jul 18, 2023 150.98 157.40 150.98 154.19 3,569 +3.14(+2.08%)
Jul 17, 2023 151.88 158.02 150.00 151.05 4,867 -0.39(-0.26%)
Jul 14, 2023 148.94 153.51 148.94 151.44 12,665 -4.55(-2.92%)
Jul 13, 2023 157.88 157.88 155.55 155.99 3,892 +0.08(+0.05%)
Jul 12, 2023 154.82 156.77 154.82 155.91 3,112 +2.30(+1.50%)
Jul 11, 2023 153.57 153.75 152.61 153.61 2,444 +1.77(+1.16%)
Jul 10, 2023 151.00 152.09 151.00 151.84 3,557 -2.96(-1.91%)
Jul 07, 2023 152.24 155.48 152.24 154.80 6,130 +4.02(+2.67%)
Jul 06, 2023 155.88 155.88 148.52 150.78 6,629 +2.43(+1.64%)
Jul 05, 2023 150.32 150.32 145.77 148.35 5,792 +3.60(+2.49%)
Jul 03, 2023 140.25 145.78 140.25 144.75 2,389 -0.96(-0.66%)
Jun 30, 2023 145.36 145.73 144.12 145.71 3,885 +1.15(+0.80%)
Jun 29, 2023 143.38 144.57 143.38 144.56 4,228 +4.84(+3.46%)
Jun 28, 2023 145.42 145.42 137.46 139.72 3,820 +1.78(+1.29%)
Jun 27, 2023 136.88 138.21 136.88 137.94 9,521 +0.15(+0.11%)
Jun 26, 2023 139.55 139.55 135.33 137.79 4,824 -0.81(-0.58%)
Jun 23, 2023 136.63 140.01 136.63 138.60 4,179 -3.89(-2.73%)
Jun 22, 2023 139.98 142.74 139.98 142.49 3,578 +0.44(+0.31%)
Jun 21, 2023 139.19 142.07 139.19 142.05 3,097 +1.46(+1.04%)
Jun 20, 2023 141.58 142.99 140.07 140.59 2,690 -2.20(-1.54%)
Jun 16, 2023 141.59 143.50 141.59 142.79 4,221 -2.80(-1.92%)
Jun 15, 2023 146.59 146.59 144.36 145.59 3,665 -0.85(-0.58%)
Jun 14, 2023 144.35 146.98 144.35 146.44 2,025 +1.17(+0.81%)
Jun 13, 2023 143.32 145.77 143.32 145.27 6,060 +0.66(+0.46%)
Jun 12, 2023 143.88 144.61 143.67 144.61 2,294 -0.78(-0.54%)
Jun 09, 2023 147.14 147.14 143.43 145.39 2,800 +2.30(+1.61%)
Jun 08, 2023 139.43 143.09 139.43 143.09 5,957 +0.40(+0.28%)
Jun 07, 2023 138.59 146.68 138.59 142.69 4,589 +1.87(+1.33%)
Jun 06, 2023 135.07 141.92 135.00 140.82 7,577 +2.62(+1.90%)
Jun 05, 2023 134.35 142.66 134.26 138.20 7,399 +4.05(+3.02%)
Jun 02, 2023 138.68 138.68 132.02 134.15 6,081 +1.91(+1.44%)
Jun 01, 2023 131.06 132.24 131.06 132.24 6,234 +1.75(+1.34%)
May 31, 2023 127.55 131.81 127.55 130.49 10,134 -0.49(-0.37%)
May 30, 2023 131.38 131.89 130.65 130.98 8,967 +0.00(+0.00%)
May 26, 2023 128.24 131.62 128.24 130.98 5,508 +0.16(+0.12%)
May 25, 2023 133.20 133.20 129.20 130.82 3,711 -1.56(-1.18%)
May 24, 2023 134.53 134.53 130.45 132.38 4,412 -1.65(-1.23%)
May 23, 2023 134.22 136.28 132.15 134.03 4,277 -2.91(-2.13%)
May 22, 2023 135.03 139.18 135.03 136.94 3,823 +1.73(+1.28%)
May 19, 2023 134.55 135.98 134.55 135.21 4,271 -0.20(-0.15%)
May 18, 2023 133.81 136.39 133.81 135.41 3,161 -0.49(-0.36%)
May 17, 2023 136.00 136.00 134.60 135.90 3,001 -0.39(-0.29%)
May 16, 2023 136.43 138.83 136.17 136.29 4,197 +17.29(+14.53%)
May 15, 2023 143.72 144.75 119.00 119.00 4,026 -26.00(-17.93%)
May 12, 2023 138.50 146.57 138.50 145.00 2,829 +2.42(+1.70%)
May 11, 2023 144.81 144.81 140.84 142.58 2,303 -0.27(-0.19%)
May 10, 2023 141.83 144.00 140.23 142.85 1,958 -0.93(-0.65%)
May 09, 2023 143.78 143.78 143.19 143.78 3,390 +1.21(+0.85%)
May 08, 2023 142.94 142.94 140.97 142.57 3,365 +1.21(+0.86%)
May 05, 2023 140.47 141.71 139.75 141.36 2,388 +2.25(+1.62%)
May 04, 2023 143.00 146.45 137.62 139.11 2,521 -0.27(-0.20%)
May 03, 2023 139.25 144.25 136.25 139.38 2,059 +0.33(+0.24%)
May 02, 2023 141.31 141.31 135.67 139.05 3,664 -2.73(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.