Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	19.21	19.34	18.97	19.09	19.09	-1.39%	2,580,444
Oct 13, 2026	19.25	19.38	19.18	19.36	19.36	0.99%	2,571,389
Oct 12, 2026	18.93	19.24	18.91	19.17	19.17	1.21%	1,056,456
Oct 9, 2026	19.09	19.20	18.94	18.94	18.94	-0.05%	1,481,128
Oct 8, 2026	18.88	18.97	18.71	18.95	18.95	1.01%	2,351,475
Oct 7, 2026	18.51	18.79	18.51	18.76	18.76	0.91%	2,546,500
Oct 6, 2026	18.15	18.59	18.08	18.59	18.59	2.42%	1,878,842
Oct 5, 2026	18.33	18.45	18.15	18.15	18.15	-1.09%	2,193,036
Oct 2, 2026	18.71	18.89	18.35	18.35	18.35	-0.81%	2,900,958
Oct 1, 2026	19.21	19.54	18.50	18.50	18.50	-7.36%	6,210,238
Sep 30, 2026	19.05	20.48	18.88	19.97	19.97	4.83%	8,225,747
Sep 29, 2026	18.90	19.18	18.83	19.05	19.05	-0.05%	2,951,854
Sep 28, 2026	18.61	19.19	18.55	19.06	19.06	2.69%	3,447,470
Sep 25, 2026	18.80	18.88	18.55	18.56	18.56	-1.12%	2,351,975
Sep 24, 2026	19.20	19.20	18.77	18.77	18.77	-1.47%	2,199,493
Sep 23, 2026	19.05	19.23	18.84	19.05	19.05	-1.75%	2,537,902
Sep 22, 2026	19.45	19.51	19.22	19.39	19.39	-0.82%	1,912,520
Sep 21, 2026	19.30	19.55	19.14	19.55	19.55	1.24%	1,691,729
Sep 18, 2026	19.07	19.31	19.07	19.31	19.31	0.47%	7,220,293
Sep 17, 2026	19.39	19.45	19.08	19.22	19.22	0.31%	3,618,324
Sep 16, 2026	19.58	19.67	19.08	19.16	19.16	-3.23%	3,938,345
Sep 15, 2026	19.77	19.87	19.61	19.80	19.80	-0.05%	2,818,938
Sep 14, 2026	19.50	19.81	19.40	19.81	19.81	1.02%	2,973,505
Sep 11, 2026	19.16	19.61	19.05	19.61	19.61	3.65%	3,847,286
Sep 10, 2026	18.75	18.97	18.62	18.92	18.92	1.18%	2,392,992
Sep 9, 2026	18.73	18.85	18.56	18.70	18.70	-0.69%	1,801,766
Sep 8, 2026	19.00	19.09	18.83	18.83	18.83	-1.47%	2,020,512
Sep 7, 2026	19.42	19.42	19.11	19.11	19.11	-1.34%	2,090,067
Sep 4, 2026	19.48	19.48	19.12	19.37	19.37	0.52%	2,370,348
Sep 3, 2026	19.15	19.28	19.07	19.27	19.27	-0.16%	1,572,241
Sep 2, 2026	18.98	19.44	18.83	19.30	19.30	2.39%	3,702,300
Sep 1, 2026	18.65	18.87	18.65	18.85	18.85	-0.05%	1,602,005
Aug 31, 2026	18.52	18.86	18.45	18.86	18.86	2.28%	4,113,186
Aug 28, 2026	18.87	18.88	18.43	18.44	18.44	-2.18%	3,992,335
Aug 27, 2026	18.92	19.17	18.59	18.85	18.85	-1.98%	4,018,886
Aug 26, 2026	19.59	19.65	19.14	19.23	19.23	-0.72%	4,937,305
Aug 25, 2026	17.92	19.37	17.80	19.37	19.37	7.97%	8,298,183
Aug 24, 2026	17.88	17.97	17.76	17.94	17.94	-1.05%	1,527,962
Aug 21, 2026	17.80	18.31	17.71	18.13	18.13	1.12%	3,067,191
Aug 20, 2026	18.18	18.18	17.73	17.93	17.93	-2.29%	3,140,106
Aug 19, 2026	18.52	18.52	18.22	18.35	18.35	-	2,993,087
Aug 18, 2026	18.61	18.68	18.30	18.35	18.35	-1.87%	2,627,023
Aug 17, 2026	18.95	18.98	18.55	18.70	18.70	-1.99%	3,090,146
Aug 14, 2026	19.88	19.93	19.35	19.70	19.08	-0.56%	3,252,390
Aug 13, 2026	19.12	19.81	18.95	19.81	19.19	3.28%	5,811,000
Aug 12, 2026	19.40	19.47	18.93	19.18	18.58	3.34%	4,382,308
Aug 11, 2026	18.66	18.68	18.35	18.56	17.98	-1.17%	3,047,604
Aug 10, 2026	19.22	19.30	18.78	18.78	18.19	-2.90%	2,738,472
Aug 7, 2026	19.46	19.57	19.27	19.34	18.73	-0.26%	1,838,697
Aug 6, 2026	19.56	19.56	19.03	19.39	18.78	-0.15%	2,436,007