Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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