Suzuki Motor Corp (SUK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.820001 | 7.75414730536 | 10.574999 | 11.635 | 10.574999 | 302 | 11.25497018 | DE |
| 4 | 0.21 | 1.87751452839 | 11.185 | 11.635 | 10.574999 | 197 | 11.14675135 | DE |
| 12 | 1.943 | 20.5564959797 | 9.452 | 11.635 | 8.9 | 473 | 10.16960284 | DE |
| 26 | 0.475 | 4.34981684982 | 10.92 | 11.635 | 8.544 | 468 | 10.14779852 | DE |
| 52 | -27.005 | -70.3255208333 | 38.4 | 44.6 | 8.544 | 385 | 13.31073405 | DE |
| 156 | -24.605 | -68.3472222222 | 36 | 44.6 | 8.544 | 323 | 16.02476813 | DE |
| 260 | -24.605 | -68.3472222222 | 36 | 44.6 | 8.544 | 323 | 16.02476813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 11.29 | -0.23 | -1.95 | 11.21 | 11.52 | 11.21 | 1219 |
| 1736285220 | 11.515 | 0.11 | 0.96 | 11.46 | 11.515 | 11.46 | 72 |
| 1736198820 | 11.405 | 0.68 | 6.39 | 11.635 | 11.635 | 11.405 | 94 |
| 1735939620 | 10.72 | 0.15 | 1.37 | 10.72 | 10.72 | 10.72 | 70 |
| 1735853220 | 10.574999 | -0.28 | -2.58 | 10.574999 | 10.574999 | 10.574999 | 56 |
| 1735594020 | 10.855 | -0.03 | -0.28 | 10.97 | 10.97 | 10.855 | 26 |
| 1735334820 | 10.885 | -0.28 | -2.51 | 11.03 | 11.03 | 10.68 | 546 |
| 1734989220 | 11.165 | 0 | 0.00 | 11.165 | 11.165 | 11.165 | 0 |
| 1734730020 | 11.165 | 0 | 0.00 | 11.165 | 11.165 | 11.165 | 0 |
| 1734643620 | 11.165 | 0 | 0.00 | 11.165 | 11.165 | 11.165 | 0 |
| 1734557220 | 11.165 | 0.24 | 2.24 | 11.16 | 11.165 | 11.16 | 27 |
| 1734470820 | 10.92 | -0.15 | -1.31 | 10.92 | 10.92 | 10.92 | 1 |
| 1734384420 | 11.065 | 0.03 | 0.23 | 11.065 | 11.075 | 11.065 | 33 |
| 1734125220 | 11.04 | -0.37 | -3.24 | 11.335 | 11.335 | 11.035 | 183 |
| 1734038820 | 11.41 | 0.3 | 2.70 | 11.185 | 11.41 | 11.185 | 34 |
| 1733952420 | 11.11 | 0.4 | 3.69 | 11.07 | 11.11 | 11.07 | 581 |
| 1733866020 | 10.715 | 0.13 | 1.23 | 10.61 | 10.72 | 10.61 | 170 |
| 1733779620 | 10.585 | 0.21 | 1.97 | 10.41 | 10.585 | 10.41 | 1158 |
| 1733520420 | 10.38 | 0.32 | 3.18 | 10.154999 | 10.38 | 10.154999 | 3623 |
| 1733434020 | 10.06 | -0.37 | -3.50 | 10.24 | 10.36 | 10.06 | 2024 |
| 1733347620 | 10.425 | -0.03 | -0.29 | 10.425 | 10.425 | 10.425 | 1920 |
| 1733261220 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1733174820 | 10.455 | 0.65 | 6.64 | 10.355 | 10.455 | 10.355 | 96 |
| 1732915620 | 9.804 | 0 | 0.00 | 9.804 | 9.804 | 9.804 | 0 |
| 1732829220 | 9.804 | 0 | 0.00 | 9.804 | 9.804 | 9.804 | 0 |
| 1732742820 | 9.804 | -0.2 | -1.96 | 10.005 | 10.005 | 9.804 | 200 |
| 1732656420 | 10 | -0.25 | -2.44 | 10 | 10 | 10 | 3 |
| 1732570020 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732310820 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732224420 | 10.25 | 0.28 | 2.79 | 10.25 | 10.25 | 10.25 | 7 |
| 1732138020 | 9.972 | 0.1 | 1.05 | 9.972 | 9.972 | 9.972 | 48 |
| 1732051560 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 0 |
| 1731965160 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 0 |
| 1731705960 | 9.868 | 0.08 | 0.84 | 9.868 | 9.868 | 9.868 | 2 |
| 1731619560 | 9.786 | 0 | 0.00 | 9.786 | 9.786 | 9.786 | 0 |
| 1731533160 | 9.786 | 0.27 | 2.79 | 9.786 | 9.786 | 9.786 | 5 |
| 1731446820 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1731360420 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1731101220 | 9.52 | 0.52 | 5.75 | 9.46 | 9.52 | 9.46 | 450 |
| 1731014760 | 9.002 | -0.09 | -1.01 | 9.002 | 9.002 | 9.002 | 232 |
| 1730928360 | 9.094 | 0.14 | 1.61 | 9.01 | 9.094 | 9.01 | 1144 |
| 1730841960 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1730755560 | 8.9499999 | 0.05 | 0.56 | 8.9499999 | 8.9499999 | 8.9499999 | 1 |
| 1730496360 | 8.9 | -0.38 | -4.05 | 9.124 | 9.124 | 8.9 | 4 |
| 1730409960 | 9.276 | 0 | 0.00 | 9.276 | 9.276 | 9.276 | 0 |
| 1730323560 | 9.276 | 0 | 0.00 | 9.276 | 9.276 | 9.276 | 0 |
| 1730237160 | 9.276 | 0.09 | 1.00 | 9.276 | 9.276 | 9.276 | 107 |
| 1730147220 | 9.1839999 | 0 | 0.00 | 9.1839999 | 9.1839999 | 9.1839999 | 0 |
| 1729888020 | 9.1839999 | -0.02 | -0.17 | 8.944 | 9.1839999 | 8.944 | 60 |
| 1729801560 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1729715160 | 9.1999999 | -0.02 | -0.22 | 9.1999999 | 9.1999999 | 9.1999999 | 88 |
| 1729628760 | 9.22 | -0.08 | -0.86 | 9.22 | 9.22 | 9.22 | 1 |
| 1729542360 | 9.3 | -0.23 | -2.41 | 9.394 | 9.5 | 9.3 | 2677 |
| 1729283160 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1729196760 | 9.5299999 | 0.03 | 0.32 | 9.452 | 9.5399999 | 9.452 | 49 |
| 1729110360 | 9.5 | -0.05 | -0.48 | 9.5 | 9.5 | 9.326 | 480 |
| 1729023960 | 9.5459999 | -0.17 | -1.77 | 9.5459999 | 9.5459999 | 9.5459999 | 90 |
| 1728937620 | 9.718 | -0.31 | -3.11 | 9.718 | 9.718 | 9.718 | 50 |
| 1728678360 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1728591960 | 10.029999 | 0.17 | 1.70 | 10.029999 | 10.029999 | 10.029999 | 1 |
| 1728505560 | 9.862 | -0.03 | -0.30 | 9.862 | 9.862 | 9.862 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
