Suzuki Motor Corp Historical Data - SUK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.505	-4.28692699491	11.78	11.96	11.325	147	11.79578947	DE
4	-0.285	-2.46539792388	11.56	11.96	10.555	184	11.51183754	DE
12	-0.185	-1.61431064572	11.46	12.995	10.555	344	11.77820978	DE
26	1.120001	11.0290606626	10.154999	12.995	8.9	384	10.81028946	DE
52	0.4	3.67816091954	10.875	12.995	8.544	409	10.6582134	DE
156	-24.725	-68.6805555556	36	44.6	8.544	324	15.41862779	DE
260	-24.725	-68.6805555556	36	44.6	8.544	324	15.41862779	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1737754020	11.52	-0.02	-0.13	11.53	11.53	11.52	441
1737667620	11.535	0.05	0.48	11.535	11.535	11.53	291
1737581220	11.48	0.38	3.42	11.48	11.48	11.48	134
1737494820	11.1	0	0.00	11.1	11.1	11.1	0
1737408420	11.1	0.36	3.30	11.1	11.1	11.1	5
1737149220	10.745	0	0.00	10.745	10.745	10.745	0
1737062820	10.745	-0.12	-1.10	10.745	10.745	10.745	25
1736976420	10.865	0.09	0.79	11.065	11.085	10.865	3
1736890020	10.78	0	0.00	10.78	10.78	10.78	0
1736803620	10.78	0	0.00	10.78	10.78	10.78	0
1736544420	10.78	-0.51	-4.52	10.995	10.995	10.78	327
1736458020	11.29	0	0.00	11.29	11.29	11.29	0
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

Rendering Error

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Suzuki Motor Corp (SUK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Suzuki Motor Corp (SUK) Historical

Suzuki Motor Corp (SUK)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free