Suzuki Motor Corp (SUK)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 2.84872298625 | 10.18 | 10.58 | 10.18 | 116 | 10.44678983 | DE |
| 4 | -1.13 | -9.74137931034 | 11.6 | 11.6 | 9.154 | 501 | 9.96979905 | DE |
| 12 | -1.26 | -10.7416879795 | 11.73 | 12.995 | 9.154 | 431 | 11.07901227 | DE |
| 26 | 1.526 | 17.0617173524 | 8.944 | 12.995 | 8.9 | 411 | 10.79558247 | DE |
| 52 | -0.405 | -3.72413793103 | 10.875 | 12.995 | 8.544 | 424 | 10.5524864 | DE |
| 156 | -25.53 | -70.9166666667 | 36 | 44.6 | 8.544 | 337 | 14.93729148 | DE |
| 260 | -25.53 | -70.9166666667 | 36 | 44.6 | 8.544 | 337 | 14.93729148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1745526420 | 10.58 | 0.13 | 1.24 | 10.58 | 10.58 | 10.58 | 1 |
| 1745440020 | 10.449999 | 0.25 | 2.45 | 10.215 | 10.46 | 10.215 | 343 |
| 1745353620 | 10.199999 | -0.1 | -0.92 | 10.18 | 10.199999 | 10.18 | 5 |
| 1744921620 | 10.295 | 0 | 0.00 | 10.295 | 10.295 | 10.295 | 0 |
| 1744835220 | 10.295 | -0.07 | -0.72 | 10.295 | 10.295 | 10.295 | 200 |
| 1744748820 | 10.369999 | 0.46 | 4.60 | 10.265 | 10.369999 | 10.08 | 329 |
| 1744662420 | 9.914 | 0.34 | 3.51 | 9.794 | 9.914 | 9.75 | 710 |
| 1744403220 | 9.5779999 | -0.02 | -0.21 | 9.362 | 9.5779999 | 9.362 | 202 |
| 1744316820 | 9.598 | -0.62 | -6.04 | 9.9 | 9.9 | 9.598 | 672 |
| 1744230420 | 10.215 | 0.26 | 2.60 | 9.154 | 10.215 | 9.154 | 499 |
| 1744144020 | 9.956 | 0.16 | 1.61 | 9.824 | 9.956 | 9.824 | 751 |
| 1744057620 | 9.798 | -0.61 | -5.88 | 9.868 | 9.868 | 9.5 | 4282 |
| 1743798420 | 10.41 | -0.6 | -5.41 | 10.41 | 10.41 | 10.41 | 2 |
| 1743712020 | 11.005 | -0.26 | -2.26 | 11.005 | 11.005 | 11.005 | 200 |
| 1743625620 | 11.26 | -0.07 | -0.57 | 11.1 | 11.26 | 11.1 | 220 |
| 1743539220 | 11.325 | 0 | 0.00 | 11.325 | 11.325 | 11.325 | 0 |
| 1743452820 | 11.325 | -0.02 | -0.18 | 11.335 | 11.335 | 11.325 | 54 |
| 1743197220 | 11.345 | -0.56 | -4.66 | 11.6 | 11.6 | 11.345 | 46 |
| 1743110820 | 11.9 | 0.12 | 1.02 | 11.96 | 11.96 | 11.9 | 449 |
| 1743024420 | 11.78 | 0 | 0.00 | 11.78 | 11.78 | 11.78 | 0 |
| 1742938020 | 11.78 | 0.25 | 2.21 | 11.78 | 11.78 | 11.78 | 40 |
| 1742851620 | 11.525 | 0 | 0.00 | 11.525 | 11.525 | 11.525 | 0 |
| 1742592420 | 11.525 | 0.12 | 1.05 | 11.525 | 11.525 | 11.525 | 10 |
| 1742506020 | 11.405 | 0 | 0.00 | 11.405 | 11.405 | 11.405 | 0 |
| 1742419620 | 11.405 | 0 | 0.00 | 11.405 | 11.405 | 11.405 | 0 |
| 1742333220 | 11.405 | 0.02 | 0.22 | 11.405 | 11.405 | 11.405 | 27 |
| 1742246820 | 11.38 | 0.2 | 1.79 | 11.36 | 11.41 | 11.36 | 505 |
| 1741987620 | 11.18 | 0.63 | 5.92 | 11 | 11.18 | 11 | 15 |
| 1741901220 | 10.555 | 0 | 0.00 | 10.555 | 10.555 | 10.555 | 0 |
| 1741814820 | 10.555 | 0 | 0.00 | 10.555 | 10.555 | 10.555 | 0 |
| 1741728420 | 10.555 | -0.74 | -6.55 | 10.71 | 10.71 | 10.555 | 27 |
| 1741642020 | 11.295 | -0.14 | -1.22 | 11.295 | 11.295 | 11.295 | 15 |
| 1741382820 | 11.435 | 0 | 0.00 | 11.435 | 11.435 | 11.435 | 0 |
| 1741296420 | 11.435 | 0 | 0.00 | 11.435 | 11.435 | 11.435 | 0 |
| 1741210020 | 11.435 | 0 | 0.00 | 11.435 | 11.435 | 11.435 | 0 |
| 1741123620 | 11.435 | -0.53 | -4.39 | 11.56 | 11.61 | 11.33 | 831 |
| 1741037220 | 11.96 | 0.41 | 3.55 | 11.88 | 11.985 | 11.775 | 1211 |
| 1740778020 | 11.55 | -0.53 | -4.35 | 11.78 | 11.78 | 11.2 | 2706 |
| 1740691620 | 12.075 | 0.13 | 1.09 | 12.075 | 12.075 | 12.075 | 100 |
| 1740605220 | 11.945 | 0.22 | 1.83 | 11.88 | 11.945 | 11.88 | 263 |
| 1740518820 | 11.73 | -0.32 | -2.62 | 11.73 | 11.73 | 11.73 | 100 |
| 1740432420 | 12.045 | 0.14 | 1.18 | 12.095 | 12.095 | 12.045 | 279 |
| 1740173220 | 11.905 | -0.58 | -4.65 | 12.035 | 12.04 | 11.905 | 438 |
| 1740086820 | 12.485 | 0.43 | 3.61 | 12.505 | 12.505 | 12.485 | 380 |
| 1740000420 | 12.05 | -0.08 | -0.66 | 12.05 | 12.05 | 12.05 | 212 |
| 1739914020 | 12.13 | -0.15 | -1.18 | 11.98 | 12.135 | 11.98 | 321 |
| 1739827620 | 12.275 | 0.23 | 1.87 | 11.99 | 12.275 | 11.99 | 41 |
| 1739568420 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1739482020 | 12.05 | -0.3 | -2.39 | 12.05 | 12.05 | 12.05 | 45 |
| 1739395620 | 12.345 | 0.03 | 0.24 | 12.345 | 12.345 | 12.345 | 82 |
| 1739309220 | 12.315 | -0.27 | -2.11 | 12.315 | 12.315 | 12.315 | 50 |
| 1739222820 | 12.58 | 0.28 | 2.28 | 12.305 | 12.58 | 12.305 | 443 |
| 1738963620 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 2 |
| 1738877220 | 12.3 | 0.25 | 2.07 | 12.505 | 12.995 | 12.3 | 1497 |
| 1738790820 | 12.05 | 0.06 | 0.50 | 12.05 | 12.05 | 12.05 | 80 |
| 1738704420 | 11.99 | -0.01 | -0.08 | 11.99 | 11.99 | 11.99 | 208 |
| 1738618020 | 12 | 0.24 | 2.08 | 11.845 | 12 | 11.78 | 942 |
| 1738358820 | 11.755 | 0.12 | 1.03 | 11.73 | 11.755 | 11.59 | 398 |
| 1738272420 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1738186020 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1738099620 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1738013220 | 11.635 | 0.12 | 1.00 | 11.635 | 11.635 | 11.635 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
