Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	19.58	19.68	19.45	19.66	19.66	0.25%	1,381,351
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	0.20%	883,701
Oct 5, 2025	20.52	20.52	20.39	20.45	20.45	0.29%	52,733
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	0.43%	885,066
Sep 14, 2025	20.93	20.98	20.93	20.98	20.98	-0.94%	1,160,231
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
Sep 9, 2025	20.85	20.93	20.74	20.85	20.85	-0.14%	2,112,385
Sep 8, 2025	20.98	21.09	20.78	20.88	20.88	-1.56%	1,536,874
Sep 5, 2025	21.28	21.32	20.97	21.21	21.21	0.28%	1,806,938
Sep 4, 2025	21.07	21.18	20.95	21.15	21.15	1.34%	2,021,233
Sep 3, 2025	21.18	21.32	20.85	20.87	20.87	-1.93%	2,669,591
Sep 2, 2025	21.30	21.35	21.12	21.28	21.28	0.28%	1,454,063
Sep 1, 2025	21.36	21.48	21.17	21.22	21.22	-0.28%	1,804,344
Aug 29, 2025	21.02	21.39	21.00	21.28	21.28	0.42%	2,642,590
Aug 28, 2025	21.44	21.51	21.06	21.19	21.19	-0.38%	1,813,332
Aug 27, 2025	21.28	21.40	21.02	21.27	21.27	0.57%	2,811,684
Aug 26, 2025	21.23	21.29	20.83	21.15	21.15	-0.19%	3,573,740
Aug 25, 2025	21.82	21.92	21.08	21.19	21.19	-2.89%	2,772,997
Aug 22, 2025	21.50	21.82	21.45	21.82	21.82	1.30%	3,636,969
Aug 21, 2025	21.50	21.63	21.42	21.54	21.54	0.80%	3,521,781
Aug 20, 2025	21.08	21.65	21.01	21.37	21.37	1.96%	3,555,994
Aug 19, 2025	20.85	21.02	20.56	20.96	20.96	-2.06%	2,558,516
Aug 18, 2025	21.01	21.40	21.01	21.40	20.91	1.86%	4,047,961