Skip to main content
logo
Suncorp Group Limited (ASX:SUN)
Australia flag Australia · Delayed Price · Currency is AUD
15.28
-0.70 (-4.38%)
Feb 18, 2026, 4:10 PM AEST

Suncorp Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202616.0116.2715.4315.55--2.72%1,115,696
Feb 17, 202616.0016.1115.9115.9815.980.19%1,643,560
Feb 16, 202615.8516.0215.7715.9515.950.06%1,513,356
Feb 13, 202616.0216.1615.8815.9415.940.13%2,338,414
Feb 12, 202616.3816.4015.8715.9215.92-1.42%3,876,106
Feb 11, 202616.3016.3015.9716.1516.150.62%3,030,040
Feb 10, 202616.6516.7016.0316.0516.05-4.24%4,867,644
Feb 9, 202616.7216.8416.7116.7616.760.42%1,987,576
Feb 6, 202616.8216.9116.6916.6916.69-1.71%3,377,023
Feb 5, 202616.7317.1416.6816.9816.981.68%4,290,408
Feb 4, 202616.8316.8316.6316.7016.70-1.07%2,910,134
Feb 3, 202616.8817.0516.8016.8816.880.18%2,547,269
Feb 2, 202617.1217.2016.8216.8516.85-0.88%2,069,994
Jan 30, 202616.9517.0716.8317.0017.001.25%4,464,107
Jan 29, 202616.6816.8616.5716.7916.791.27%2,964,204
Jan 28, 202616.7516.7716.5316.5816.58-0.48%2,886,208
Jan 27, 202616.4416.7916.4416.6616.660.66%2,294,606
Jan 23, 202616.6716.7816.5216.5516.55-1.37%2,723,042
Jan 22, 202616.6016.7816.4416.7816.781.88%3,894,498
Jan 21, 202616.6716.9916.4616.4716.47-3.06%3,456,297
Jan 20, 202616.7117.1416.6716.9916.991.37%1,926,836
Jan 19, 202616.8216.9516.7616.7616.76-0.83%1,609,261
Jan 16, 202616.8217.0316.8016.9016.90-1,565,162
Jan 15, 202616.9917.0116.8016.9016.90-0.65%1,858,432
Jan 14, 202616.9917.1216.7517.0117.01-1.45%3,043,341
Jan 13, 202617.3317.4517.2217.2617.261.05%2,416,881
Jan 12, 202617.3117.4316.9817.0817.08-2.18%1,910,636
Jan 9, 202617.3517.5617.3417.4617.460.98%1,604,615
Jan 8, 202617.3017.3517.0217.2917.29-0.92%1,755,019
Jan 7, 202617.3517.6117.2117.4517.450.87%2,224,737
Jan 6, 202617.4017.5717.2617.3017.30-1.20%2,742,924
Jan 5, 202617.7017.7617.5017.5117.51-1.63%1,934,562
Jan 2, 202617.6717.8717.6017.8017.800.85%1,623,591
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