Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	19.26	19.41	19.17	19.22	-	-0.67%	753,558
Nov 17, 2025	19.37	19.46	19.26	19.35	19.35	0.10%	1,809,240
Nov 14, 2025	19.55	19.76	19.32	19.33	19.33	-1.13%	3,361,968
Nov 13, 2025	19.59	19.66	19.27	19.55	19.55	-1.11%	2,559,445
Nov 12, 2025	19.79	19.84	19.58	19.77	19.77	0.41%	3,275,527
Nov 11, 2025	19.61	19.78	19.61	19.69	19.69	0.61%	1,490,552
Nov 10, 2025	19.60	19.71	19.50	19.57	19.57	0.31%	1,523,465
Nov 7, 2025	19.97	20.20	19.50	19.51	19.51	0.31%	2,784,038
Nov 6, 2025	19.51	19.51	19.31	19.45	19.45	1.04%	1,823,878
Nov 5, 2025	19.28	19.39	19.20	19.25	19.25	0.63%	1,912,824
Nov 4, 2025	19.35	19.40	19.02	19.13	19.13	-1.14%	1,773,665
Nov 3, 2025	19.60	19.77	19.08	19.35	19.35	-1.38%	3,324,923
Oct 31, 2025	19.73	19.78	19.56	19.62	19.62	0.05%	2,707,742
Oct 30, 2025	19.61	19.74	19.55	19.61	19.61	-0.91%	2,339,234
Oct 29, 2025	20.01	20.04	19.78	19.79	19.79	-1.98%	1,255,394
Oct 28, 2025	19.88	20.23	19.85	20.19	20.19	2.23%	2,611,738
Oct 27, 2025	19.80	19.85	19.64	19.75	19.75	0.41%	1,414,632
Oct 24, 2025	19.86	19.90	19.61	19.67	19.67	-0.66%	2,944,672
Oct 23, 2025	19.77	19.83	19.55	19.80	19.80	0.71%	1,644,186
Oct 22, 2025	19.58	19.68	19.45	19.66	19.66	0.25%	2,388,174
Oct 21, 2025	19.74	19.78	19.44	19.61	19.61	-0.56%	2,515,952
Oct 20, 2025	19.60	19.80	19.57	19.72	19.72	0.82%	2,592,164
Oct 17, 2025	20.12	20.27	19.56	19.56	19.56	-4.31%	3,140,228
Oct 16, 2025	20.27	20.46	20.10	20.44	20.44	1.34%	2,289,865
Oct 15, 2025	20.31	20.37	20.06	20.17	20.17	-0.54%	2,711,567
Oct 14, 2025	20.32	20.46	19.79	20.28	20.28	-1.12%	2,125,099
Oct 13, 2025	20.85	20.85	20.50	20.51	20.51	-1.16%	1,437,308
Oct 10, 2025	20.64	20.76	20.50	20.75	20.75	0.53%	2,205,839
Oct 9, 2025	20.65	20.71	20.48	20.64	20.64	0.34%	2,492,830
Oct 8, 2025	20.54	20.66	20.45	20.57	20.57	0.24%	1,412,650
Oct 7, 2025	20.42	20.70	20.42	20.52	20.52	0.15%	2,338,392
Oct 6, 2025	20.52	20.56	20.39	20.49	20.49	0.49%	883,701
Oct 3, 2025	20.49	20.57	20.28	20.39	20.39	-0.54%	1,582,735
Oct 2, 2025	20.39	20.50	20.14	20.50	20.50	0.84%	2,380,073
Oct 1, 2025	20.40	20.46	20.20	20.33	20.33	0.35%	2,050,235
Sep 30, 2025	20.30	20.37	20.11	20.26	20.26	-0.78%	2,400,677
Sep 29, 2025	20.13	20.47	20.13	20.42	20.42	1.29%	2,192,681
Sep 26, 2025	19.74	20.20	19.68	20.16	20.16	1.46%	2,856,399
Sep 25, 2025	20.35	20.47	19.79	19.87	19.87	-2.98%	2,247,515
Sep 24, 2025	20.38	20.54	20.38	20.48	20.48	-	4,709,587
Sep 23, 2025	20.47	20.62	20.33	20.48	20.48	0.15%	1,666,760
Sep 22, 2025	20.42	20.62	20.42	20.45	20.45	0.25%	1,520,410
Sep 19, 2025	20.35	20.54	20.34	20.40	20.40	0.44%	5,217,339
Sep 18, 2025	20.52	20.57	20.27	20.31	20.31	-1.50%	2,262,007
Sep 17, 2025	20.76	20.80	20.52	20.62	20.62	-1.53%	1,749,871
Sep 16, 2025	21.17	21.21	20.85	20.94	20.94	-0.62%	1,530,806
Sep 15, 2025	20.93	21.16	20.88	21.07	21.07	-0.52%	885,066
Sep 12, 2025	21.28	21.43	21.15	21.18	21.18	0.62%	1,139,738
Sep 11, 2025	21.18	21.23	20.92	21.05	21.05	-0.47%	2,120,234
Sep 10, 2025	21.09	21.31	21.03	21.15	21.15	1.44%	3,364,828