Skip to main content
logo
Suncorp Group Limited (ASX:SUN)
Australia flag Australia · Delayed Price · Currency is AUD
16.74
+0.09 (0.54%)
May 11, 2026, 4:10 PM AEST

Suncorp Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.9717.0016.5316.6516.65-2.29%3,008,513
May 7, 202617.0017.2317.0017.0417.04-0.64%2,449,233
May 6, 202617.2017.3417.1117.1517.150.12%2,739,023
May 5, 202616.9717.2016.8417.1317.130.71%1,658,381
May 4, 202617.1017.1616.9417.0117.01-0.70%1,263,269
May 1, 202617.0617.2516.9917.1317.130.12%2,211,766
Apr 30, 202616.8517.1116.7417.1117.110.77%4,086,070
Apr 29, 202616.8917.2916.8116.9816.981.25%3,139,806
Apr 28, 202616.7016.9516.6716.7716.77-2,999,987
Apr 27, 202617.2017.4416.7016.7716.77-1.64%2,612,739
Apr 24, 202617.4017.9817.0517.0517.054.47%5,893,526
Apr 23, 202616.3416.4116.1216.3216.32-1.57%2,847,430
Apr 22, 202616.7116.7416.5416.5816.580.06%1,502,012
Apr 21, 202616.7216.7416.5716.5716.57-0.06%2,219,493
Apr 20, 202616.7616.8016.5116.5816.58-0.66%2,925,892
Apr 17, 202616.6516.8416.6316.6916.690.60%3,341,220
Apr 16, 202616.6216.6516.4816.5916.590.42%3,162,541
Apr 15, 202616.4216.6216.3416.5216.521.16%2,807,493
Apr 14, 202616.5016.5116.2616.3316.330.06%2,473,596
Apr 13, 202616.3116.3216.1616.3216.320.87%2,963,034
Apr 10, 202615.9116.1815.8116.1816.181.19%3,374,358
Apr 9, 202615.8515.9915.6915.9915.990.88%2,663,057
Apr 8, 202615.8015.9315.7215.8515.851.41%3,582,556
Apr 7, 202616.0216.0915.4515.6315.63-1.08%5,234,649
Apr 2, 202615.9516.0615.8015.8015.80-1.31%3,138,819
Apr 1, 202615.9516.1815.9516.0116.01-0.87%4,377,635
Mar 31, 202616.1516.4016.1116.1516.150.19%3,948,533
Mar 30, 202616.3216.3516.0716.1216.12-1.83%3,187,085
Mar 27, 202616.5516.5516.2816.4216.420.12%4,318,741
Mar 26, 202616.3116.4916.3016.4016.40-0.30%4,169,390
Mar 25, 202616.5016.5816.3216.4516.45-0.18%7,726,832
Mar 24, 202616.2016.5216.1516.4816.482.23%8,762,743
Mar 23, 202615.8516.2515.8116.1216.121.96%8,363,290
Mar 20, 202616.0016.1115.7815.8115.810.70%17,839,230
Mar 19, 202615.4015.7915.4015.7015.700.71%4,862,088
Mar 18, 202615.8215.8215.5915.5915.59-0.76%3,508,972
Mar 17, 202615.7215.9315.5615.7115.710.38%6,129,746
Mar 16, 202615.8716.0015.6415.6515.650.19%7,505,407
Mar 13, 202615.3615.6415.2715.6215.622.56%8,325,786
Mar 12, 202614.8015.2414.7115.2315.231.47%10,053,340
Mar 11, 202614.5515.0114.5015.0115.013.59%8,439,440
Mar 10, 202614.0914.4914.0814.4914.492.77%7,792,068
Mar 9, 202613.8014.1213.8014.1014.10-2.02%4,286,454
Mar 6, 202614.2114.4314.2014.3914.390.91%3,555,633
Mar 5, 202614.2514.3614.1214.2614.261.93%3,546,596
Mar 4, 202614.3014.3513.9713.9913.99-2.78%6,002,569
Mar 3, 202614.4814.5114.2614.3914.39-1.30%3,114,371
Mar 2, 202614.2214.7514.2214.5814.58-0.34%4,060,044
Feb 27, 202614.7914.8714.5814.6314.63-0.81%6,041,115
Feb 26, 202615.0915.0914.7514.7514.75-0.27%4,063,352