Skip to main content
logo
Suncorp Group Limited (ASX:SUN)
Australia flag Australia · Delayed Price · Currency is AUD
17.38
+0.09 (0.52%)
May 29, 2026, 4:10 PM AEST

Suncorp Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.2017.3917.1217.3817.380.52%5,890,126
May 28, 202617.4117.5317.2617.2917.29-1.82%2,159,511
May 27, 202617.3517.6417.3517.6117.611.67%2,665,133
May 26, 202617.4617.5417.1917.3217.32-0.29%3,114,036
May 25, 202617.5017.5417.2717.3717.37-0.80%2,156,461
May 22, 202617.5117.6317.4017.5117.51-0.62%3,485,068
May 21, 202617.7717.7817.5717.6217.62-0.23%2,982,903
May 20, 202617.7017.8417.6017.6617.66-0.95%5,054,219
May 19, 202617.6017.8317.4217.8317.832.06%4,031,977
May 18, 202617.5417.7617.4117.4717.47-0.11%5,437,287
May 15, 202617.4217.6317.3517.4917.492.16%3,300,674
May 14, 202616.6917.1216.6717.1217.122.27%5,708,139
May 13, 202616.7016.9316.6716.7416.740.66%1,917,899
May 12, 202616.7616.8116.5216.6316.63-0.66%2,771,824
May 11, 202616.6016.7716.4616.7416.740.54%2,476,581
May 8, 202616.9717.0016.5316.6516.65-2.29%3,008,513
May 7, 202617.0017.2317.0017.0417.04-0.64%2,479,985
May 6, 202617.2017.3417.1117.1517.150.12%3,489,023
May 5, 202616.9717.2016.8417.1317.130.71%1,658,381
May 4, 202617.1017.1616.9417.0117.01-0.70%1,267,229
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, 202616.7016.9516.6716.7716.77-3,000,827
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%2,231,077
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%3,924,971
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%3,151,149
Apr 1, 202615.9516.1815.9516.0116.01-0.87%4,377,635
Mar 31, 202616.1516.4016.1116.1516.150.19%3,963,549
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%4,187,624
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%9,781,015
Mar 20, 202616.0016.1115.7815.8115.810.70%17,839,230
Mar 19, 202615.4015.7915.4015.7015.700.71%4,916,991