Skip to main content
logo
Suncorp Group Limited (ASX:SUN)
Australia flag Australia · Delayed Price · Currency is AUD
17.80
+0.15 (0.85%)
At close: Jan 2, 2026

Suncorp Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.7017.8117.6417.6517.65-0.51%1,451,228
Dec 30, 202517.7517.8717.6617.7417.740.80%943,002
Dec 29, 202517.8017.8017.6017.6017.60-0.51%1,063,288
Dec 24, 202517.7017.7317.5617.6917.69-0.73%558,388
Dec 23, 202517.5017.8917.4817.8217.821.37%2,071,013
Dec 22, 202517.6017.6817.4817.5817.580.23%1,297,947
Dec 19, 202517.6217.7217.5217.5417.54-0.17%5,387,955
Dec 18, 202517.4617.6417.4117.5717.570.51%2,994,483
Dec 17, 202517.2017.4917.1217.4817.48-0.29%3,598,234
Dec 16, 202517.4917.6117.3717.5317.530.75%3,173,940
Dec 15, 202517.4017.4617.2617.4017.400.58%2,659,827
Dec 12, 202517.2317.3417.1417.3017.301.35%2,758,995
Dec 11, 202517.2317.3316.9817.0717.070.29%4,079,172
Dec 10, 202516.9217.1716.8317.0217.020.59%2,793,846
Dec 9, 202516.9717.0216.8016.9216.92-0.24%3,472,856
Dec 8, 202516.8916.9716.7416.9616.960.36%1,935,839
Dec 5, 202516.7916.9616.6316.9016.90-0.18%3,557,168
Dec 4, 202517.0517.0516.7616.9316.930.30%3,481,879
Dec 3, 202517.4217.4216.8716.8816.88-2.31%3,985,685
Dec 2, 202517.5017.5917.2117.2817.28-1.14%3,137,484
Dec 1, 202517.6217.6417.3917.4817.48-0.46%2,307,619
Nov 28, 202517.8818.0717.5417.5617.56-3.57%3,705,983
Nov 27, 202518.0818.3017.9518.2118.21-1.94%2,486,690
Nov 26, 202518.7718.7918.4818.5718.570.76%4,786,570
Nov 25, 202518.7418.9218.3618.4318.43-1.81%3,356,545
Nov 24, 202518.9918.9918.6918.7718.770.43%7,935,580
Nov 21, 202518.7618.8418.5518.6918.69-0.48%2,505,691
Nov 20, 202518.4918.8818.4918.7818.78-0.32%2,489,539
Nov 19, 202518.9419.0118.7618.8418.84-0.53%2,045,364
Nov 18, 202519.2619.4118.9018.9418.94-2.12%3,087,047
Nov 17, 202519.3719.4619.2619.3519.350.10%1,809,240
Nov 14, 202519.5519.7619.3219.3319.33-1.13%3,361,968
Nov 13, 202519.5919.6619.2719.5519.55-1.11%2,559,445
Nov 12, 202519.7919.8419.5819.7719.770.41%3,275,527
Nov 11, 202519.6119.7819.6119.6919.690.61%1,490,552
Nov 10, 202519.6019.7119.5019.5719.570.31%1,523,465
Nov 7, 202519.9720.2019.5019.5119.510.31%2,784,038
Nov 6, 202519.5119.5119.3119.4519.451.04%1,823,878
Nov 5, 202519.2819.3919.2019.2519.250.63%1,912,824
Nov 4, 202519.3519.4019.0219.1319.13-1.14%1,773,665
Nov 3, 202519.6019.7719.0819.3519.35-1.38%3,324,923
Oct 31, 202519.7319.7819.5619.6219.620.05%2,707,742
Oct 30, 202519.6119.7419.5519.6119.61-0.91%2,339,234
Oct 29, 202520.0120.0419.7819.7919.79-1.98%1,255,394
Oct 28, 202519.8820.2319.8520.1920.192.23%2,611,738
Oct 27, 202519.8019.8519.6419.7519.750.41%1,414,632
Oct 24, 202519.8619.9019.6119.6719.67-0.66%2,944,672
Oct 23, 202519.7719.8319.5519.8019.800.71%1,644,186
Oct 22, 202519.5819.6819.4519.6619.660.25%2,388,174
Oct 21, 202519.7419.7819.4419.6119.61-0.56%2,515,952