Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.92	19.17	18.60	18.72	-	-2.65%	2,196,854
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
Aug 5, 2026	19.38	19.53	19.22	19.42	18.81	-0.15%	2,439,172
Aug 4, 2026	19.35	19.46	19.25	19.45	18.84	1.14%	1,924,112
Aug 3, 2026	19.24	19.27	19.09	19.23	18.62	0.21%	1,119,745
Jul 31, 2026	19.30	19.36	19.00	19.19	18.59	-1.18%	2,550,351
Jul 30, 2026	19.58	19.59	19.32	19.42	18.81	-0.77%	1,746,068
Jul 29, 2026	19.71	19.77	19.54	19.57	18.95	0.15%	1,869,118
Jul 28, 2026	19.16	19.68	19.14	19.54	18.93	1.24%	2,304,647
Jul 27, 2026	19.33	19.37	19.03	19.30	18.69	0.84%	1,768,142
Jul 24, 2026	18.97	19.21	18.96	19.14	18.54	0.90%	1,605,057
Jul 23, 2026	19.37	19.40	18.97	18.97	18.37	-1.91%	1,963,294
Jul 22, 2026	19.14	19.34	18.97	19.34	18.73	0.57%	2,611,460
Jul 21, 2026	18.90	19.34	18.90	19.23	18.62	0.42%	4,245,018
Jul 20, 2026	19.16	19.24	18.95	19.15	18.55	0.52%	1,753,116
Jul 17, 2026	19.08	19.10	18.94	19.05	18.45	0.53%	1,960,542
Jul 16, 2026	18.86	19.13	18.84	18.95	18.35	0.58%	1,755,153
Jul 15, 2026	19.04	19.04	18.73	18.84	18.25	-0.53%	1,747,407
Jul 14, 2026	18.95	18.95	18.78	18.94	18.34	0.05%	2,113,276
Jul 13, 2026	18.79	18.97	18.68	18.93	18.33	0.91%	2,018,139
Jul 10, 2026	18.78	18.83	18.58	18.76	18.17	-0.74%	1,454,705
Jul 9, 2026	18.97	18.97	18.60	18.90	18.31	-0.37%	1,926,655
Jul 8, 2026	18.76	18.97	18.56	18.97	18.37	1.28%	2,106,720
Jul 7, 2026	18.63	18.75	18.44	18.73	18.14	1.52%	2,753,973
Jul 6, 2026	18.00	18.52	17.90	18.45	17.87	-0.97%	4,637,811
Jul 3, 2026	19.02	19.04	18.36	18.63	18.04	-3.72%	3,781,188
Jul 2, 2026	19.16	19.35	19.08	19.35	18.74	0.78%	2,490,815
Jul 1, 2026	19.10	19.33	19.04	19.20	18.60	-0.47%	1,988,986
Jun 30, 2026	19.07	19.44	18.89	19.29	18.68	1.21%	4,841,373
Jun 29, 2026	19.00	19.13	18.90	19.06	18.46	0.63%	2,206,899
Jun 26, 2026	18.88	18.99	18.82	18.94	18.34	-0.68%	2,396,692
Jun 25, 2026	18.96	19.21	18.93	19.07	18.47	0.74%	3,043,458
Jun 24, 2026	19.13	19.15	18.83	18.93	18.33	-0.32%	4,621,894
Jun 23, 2026	18.99	19.08	18.72	18.99	18.39	-0.05%	2,021,053
Jun 22, 2026	18.65	19.05	18.61	19.00	18.40	2.04%	2,627,498
Jun 19, 2026	18.70	18.71	18.44	18.62	18.03	-0.27%	6,083,148