Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	20.64	21.04	20.51	21.01	20.53	1.16%	2,961,995
Aug 14, 2025	20.65	20.97	20.21	20.77	20.29	3.64%	2,877,711
Aug 13, 2025	20.24	20.29	19.94	20.04	19.58	-0.30%	2,245,158
Aug 12, 2025	19.67	20.22	19.52	20.10	19.64	2.87%	3,773,935
Aug 11, 2025	20.39	20.46	19.52	19.54	19.09	-3.84%	6,250,090
Aug 8, 2025	20.93	20.95	20.24	20.32	19.85	-3.19%	2,700,778
Aug 7, 2025	21.00	21.02	20.85	20.99	20.51	0.33%	2,706,469
Aug 6, 2025	20.77	20.97	20.68	20.92	20.44	1.06%	1,627,753
Aug 5, 2025	20.84	20.86	20.68	20.70	20.23	0.58%	2,162,091
Aug 4, 2025	20.60	20.66	20.42	20.58	20.11	-0.34%	1,618,004
Aug 1, 2025	20.90	20.94	20.64	20.65	20.18	-1.48%	2,453,814
Jul 31, 2025	20.75	20.98	20.68	20.96	20.48	0.96%	3,474,186
Jul 30, 2025	20.53	20.80	20.43	20.76	20.28	0.78%	2,000,694
Jul 29, 2025	20.36	20.60	20.28	20.60	20.13	0.59%	2,281,267
Jul 28, 2025	20.31	20.50	20.28	20.48	20.01	0.84%	1,181,983
Jul 25, 2025	20.31	20.42	20.27	20.31	19.84	-0.59%	1,381,692
Jul 24, 2025	20.54	20.59	20.27	20.43	19.96	-0.05%	2,082,580
Jul 23, 2025	20.26	20.44	20.08	20.44	19.97	0.89%	1,606,280
Jul 22, 2025	20.36	20.49	20.21	20.26	19.80	-0.34%	1,563,939
Jul 21, 2025	20.57	20.68	20.32	20.33	19.86	-1.45%	2,517,215
Jul 18, 2025	20.53	20.65	20.31	20.63	20.16	0.34%	2,744,232
Jul 17, 2025	20.57	20.68	20.44	20.56	20.09	0.44%	1,780,955
Jul 16, 2025	20.54	20.58	20.40	20.47	20.00	-0.49%	3,913,392
Jul 15, 2025	20.78	20.86	20.55	20.57	20.10	-0.15%	1,991,726
Jul 14, 2025	20.37	20.65	20.32	20.60	20.13	0.59%	1,498,918
Jul 11, 2025	20.63	20.75	20.42	20.48	20.01	-0.53%	2,901,654
Jul 10, 2025	20.74	20.88	20.51	20.59	20.12	-1.06%	2,181,875
Jul 9, 2025	21.01	21.06	20.78	20.81	20.33	-0.76%	1,348,859
Jul 8, 2025	20.98	21.16	20.77	20.97	20.49	-0.62%	2,148,436
Jul 7, 2025	20.95	21.18	20.90	21.10	20.62	0.33%	1,702,450
Jul 4, 2025	20.96	21.24	20.90	21.03	20.55	1.06%	1,542,394
Jul 3, 2025	21.47	21.68	20.78	20.81	20.33	-3.39%	4,542,048
Jul 2, 2025	21.09	21.69	21.00	21.54	21.05	-0.83%	3,050,052
Jul 1, 2025	21.69	22.14	21.50	21.72	21.22	0.51%	3,139,142
Jun 30, 2025	21.38	21.61	21.26	21.61	21.12	1.31%	2,831,038
Jun 27, 2025	21.67	21.69	21.33	21.33	20.84	-0.61%	1,881,665
Jun 26, 2025	21.60	21.78	21.46	21.46	20.97	-1.33%	2,224,842
Jun 25, 2025	21.66	21.93	21.63	21.75	21.25	0.93%	2,673,360
Jun 24, 2025	21.62	21.78	21.39	21.55	21.06	0.51%	1,918,319
Jun 23, 2025	21.30	21.59	21.24	21.44	20.95	-0.14%	2,618,209