Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	19.46	19.52	19.38	19.42	-	0.15%	2,448,904
Aug 6, 2026	19.56	19.56	19.03	19.39	19.39	-0.15%	2,436,007
Aug 5, 2026	19.38	19.53	19.22	19.42	19.42	-0.15%	2,426,890
Aug 4, 2026	19.35	19.46	19.25	19.45	19.45	1.14%	1,924,112
Aug 3, 2026	19.24	19.27	19.09	19.23	19.23	0.21%	1,119,745
Jul 31, 2026	19.30	19.36	19.00	19.19	19.19	-1.18%	2,550,351
Jul 30, 2026	19.58	19.59	19.32	19.42	19.42	-0.77%	1,746,068
Jul 29, 2026	19.71	19.77	19.54	19.57	19.57	0.15%	1,869,118
Jul 28, 2026	19.16	19.68	19.14	19.54	19.54	1.24%	2,295,817
Jul 27, 2026	19.33	19.37	19.03	19.30	19.30	0.84%	1,768,142
Jul 24, 2026	18.97	19.21	18.96	19.14	19.14	0.90%	1,605,057
Jul 23, 2026	19.37	19.40	18.97	18.97	18.97	-1.91%	1,963,294
Jul 22, 2026	19.14	19.34	18.97	19.34	19.34	0.57%	2,611,460
Jul 21, 2026	18.90	19.34	18.90	19.23	19.23	0.42%	3,350,018
Jul 20, 2026	19.16	19.24	18.95	19.15	19.15	0.52%	1,753,116
Jul 17, 2026	19.08	19.10	18.94	19.05	19.05	0.53%	1,955,496
Jul 16, 2026	18.86	19.13	18.84	18.95	18.95	0.58%	1,755,153
Jul 15, 2026	19.04	19.04	18.73	18.84	18.84	-0.53%	1,733,285
Jul 14, 2026	18.95	18.95	18.78	18.94	18.94	0.05%	2,100,646
Jul 13, 2026	18.79	18.97	18.68	18.93	18.93	0.91%	2,018,139
Jul 10, 2026	18.78	18.83	18.58	18.76	18.76	-0.74%	1,454,705
Jul 9, 2026	18.97	18.97	18.60	18.90	18.90	-0.37%	1,926,655
Jul 8, 2026	18.76	18.97	18.56	18.97	18.97	1.28%	2,106,720
Jul 7, 2026	18.63	18.75	18.44	18.73	18.73	1.52%	2,753,973
Jul 6, 2026	18.00	18.52	17.90	18.45	18.45	-0.97%	4,637,811
Jul 3, 2026	19.02	19.04	18.36	18.63	18.63	-3.72%	3,781,188
Jul 2, 2026	19.16	19.35	19.08	19.35	19.35	0.78%	2,490,815
Jul 1, 2026	19.10	19.33	19.04	19.20	19.20	-0.47%	1,945,416
Jun 30, 2026	19.07	19.44	18.89	19.29	19.29	1.21%	4,841,373
Jun 29, 2026	19.00	19.13	18.90	19.06	19.06	0.63%	2,203,779
Jun 26, 2026	18.88	18.99	18.82	18.94	18.94	-0.68%	2,389,874
Jun 25, 2026	18.96	19.21	18.93	19.07	19.07	0.74%	3,043,458
Jun 24, 2026	19.13	19.15	18.83	18.93	18.93	-0.32%	2,879,168
Jun 23, 2026	18.99	19.08	18.72	18.99	18.99	-0.05%	2,021,053
Jun 22, 2026	18.65	19.05	18.61	19.00	19.00	2.04%	2,627,498
Jun 19, 2026	18.70	18.71	18.44	18.62	18.62	-0.27%	6,083,148
Jun 18, 2026	18.73	18.87	18.52	18.67	18.67	0.21%	3,082,936
Jun 17, 2026	18.39	18.64	18.12	18.63	18.63	1.53%	2,466,260
Jun 16, 2026	18.35	18.47	18.24	18.35	18.35	-0.16%	2,685,465
Jun 15, 2026	18.65	18.67	18.29	18.38	18.38	-1.87%	2,585,255
Jun 12, 2026	18.50	18.79	18.46	18.73	18.73	1.90%	3,202,178
Jun 11, 2026	18.30	18.49	18.20	18.38	18.38	0.60%	3,739,961
Jun 10, 2026	17.86	18.33	17.83	18.27	18.27	2.53%	2,865,369
Jun 9, 2026	17.51	17.82	17.46	17.82	17.82	1.48%	2,862,340
Jun 5, 2026	17.54	17.60	17.35	17.56	17.56	1.04%	2,219,142
Jun 4, 2026	17.27	17.42	17.20	17.38	17.38	0.64%	2,131,673
Jun 3, 2026	17.18	17.34	17.08	17.27	17.27	0.41%	2,229,556
Jun 2, 2026	17.41	17.49	17.04	17.20	17.20	-1.71%	2,538,546
Jun 1, 2026	17.28	17.53	17.22	17.50	17.50	0.69%	1,781,970
May 29, 2026	17.20	17.39	17.12	17.38	17.38	0.52%	5,890,126