Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	19.58	19.67	19.08	19.16	-	-3.23%	3,926,585
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
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