Suncorp Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	90,400
Aug 26, 2026	0.31	0.33	0.31	0.32	0.32	-3.03%	128,700
Aug 25, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	241,300
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	51,000
Aug 21, 2026	0.35	0.39	0.33	0.35	0.35	9.37%	248,626
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Aug 19, 2026	0.33	0.33	0.32	0.32	0.32	-	35,500
Aug 18, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	-
Aug 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	-
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	-
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	-
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	-
Aug 4, 2026	0.28	0.36	0.28	0.33	0.33	1.56%	175,000
Aug 3, 2026	0.34	0.37	0.31	0.32	0.32	-12.33%	304,013
Jul 31, 2026	0.33	0.37	0.33	0.37	0.37	15.87%	489,500
Jul 30, 2026	0.26	0.34	0.26	0.32	0.32	16.67%	1,824,406
Jul 29, 2026	0.27	0.27	0.25	0.27	0.27	3.85%	96,000
Jul 28, 2026	0.27	0.29	0.26	0.26	0.26	-1.89%	109,003
Jul 27, 2026	0.26	0.28	0.26	0.27	0.27	3.92%	164,000
Jul 24, 2026	0.26	0.26	0.26	0.26	0.26	-3.77%	14,000
Jul 23, 2026	0.26	0.27	0.25	0.27	0.27	-	231,600
Jul 22, 2026	0.24	0.27	0.24	0.27	0.27	3.92%	170,702
Jul 21, 2026	0.25	0.27	0.25	0.26	0.26	4.08%	180,693
Jul 20, 2026	0.22	0.25	0.22	0.25	0.25	11.36%	54,305
Jul 17, 2026	0.25	0.25	0.21	0.22	0.22	-12.00%	13,000
Jul 16, 2026	0.25	0.26	0.25	0.25	0.25	-	168,000
Jul 15, 2026	0.24	0.26	0.24	0.25	0.25	-1.96%	140,200
Jul 14, 2026	0.23	0.26	0.23	0.26	0.26	10.87%	256,800
Jul 13, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	45,800
Jul 10, 2026	0.26	0.26	0.24	0.24	0.24	-4.08%	139,000
Jul 9, 2026	0.23	0.26	0.22	0.25	0.25	2.08%	478,113
Jul 8, 2026	0.24	0.27	0.23	0.24	0.24	-	1,173,200
Jul 7, 2026	0.24	0.36	0.24	0.24	0.24	11.63%	9,949,833
Jul 6, 2026	0.23	0.23	0.22	0.22	0.22	-8.51%	236,300
Jul 3, 2026	0.24	0.26	0.24	0.24	0.24	-	294,000
Jul 2, 2026	0.25	0.27	0.23	0.24	0.24	-6.00%	189,300
Jun 30, 2026	0.25	0.25	0.25	0.25	0.25	-5.66%	11,500
Jun 29, 2026	0.27	0.29	0.27	0.27	0.27	1.92%	446,488
Jun 26, 2026	0.29	0.29	0.25	0.26	0.26	-5.45%	147,500
Jun 25, 2026	0.29	0.30	0.26	0.28	0.28	-11.29%	210,466
Jun 24, 2026	0.40	0.40	0.31	0.31	0.31	-22.50%	1,054,000
Jun 23, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	120,900
Jun 22, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	13,703
Jun 18, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	34,000
Jun 17, 2026	0.40	0.42	0.40	0.43	0.43	4.94%	45,176