Suncorp Group Limited (SNMCY)
OTCMKTS
· Delayed Price · Currency is USD
13.07
-1.81 (-12.16%)
May 19, 2025, 4:00 PM EDT
Suncorp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - | 315 |
| May 16, 2025 | 13.13 | 13.13 | 13.07 | 13.07 | 13.07 | -5.60% | 483 |
| May 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 30 |
| May 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 26 |
| May 13, 2025 | 12.09 | 13.90 | 12.09 | 13.85 | 13.85 | 4.49% | 12,363 |
| May 12, 2025 | 14.04 | 14.04 | 13.25 | 13.25 | 13.25 | 3.31% | 391 |
| May 9, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -5.00% | 1,548 |
| May 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.29% | 308 |
| May 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.73% | 115 |
| May 6, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.97% | 309 |
| May 5, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.06% | 419 |
| May 2, 2025 | 13.39 | 13.39 | 12.72 | 12.72 | 12.72 | 6.31% | 690 |
| May 1, 2025 | 14.05 | 14.05 | 11.96 | 11.96 | 11.96 | 0.08% | 400 |
| Apr 30, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -10.49% | 237 |
| Apr 29, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.63% | 652 |
| Apr 28, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 8.42% | 312 |
| Apr 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 84 |
| Apr 24, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.02% | 657 |
| Apr 23, 2025 | 13.66 | 13.66 | 12.78 | 12.78 | 12.78 | -1.83% | 1,010 |
| Apr 22, 2025 | 12.63 | 13.01 | 12.63 | 13.01 | 13.01 | 2.30% | 831 |
| Apr 21, 2025 | 12.72 | 13.43 | 12.72 | 12.72 | 12.72 | -4.38% | 1,512 |
| Apr 17, 2025 | 12.84 | 13.30 | 12.84 | 13.30 | 13.30 | 7.53% | 660 |
| Apr 16, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.60% | 430 |
| Apr 15, 2025 | 12.38 | 12.70 | 12.38 | 12.70 | 12.70 | 4.61% | 848 |
| Apr 14, 2025 | 12.34 | 12.34 | 11.54 | 12.14 | 12.14 | 0.33% | 2,021 |
| Apr 11, 2025 | 12.10 | 12.65 | 11.48 | 12.10 | 12.10 | 4.72% | 136,018 |
| Apr 10, 2025 | 11.50 | 11.56 | 11.50 | 11.56 | 11.56 | -1.15% | 2,087 |
| Apr 9, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 7.25% | 760 |
| Apr 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.76% | 1,053 |
| Apr 7, 2025 | 9.00 | 11.25 | 9.00 | 10.51 | 10.51 | -18.09% | 3,709 |
| Apr 4, 2025 | 10.95 | 12.83 | 10.12 | 12.83 | 12.83 | 3.01% | 1,433 |
| Apr 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 260 |
| Apr 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 80 |
| Apr 1, 2025 | 11.50 | 12.45 | 11.50 | 12.45 | 12.45 | 3.15% | 2,834 |
| Mar 31, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.08% | 454 |
| Mar 28, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 158 |
| Mar 27, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 108 |
| Mar 26, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 7.86% | 328 |
| Mar 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.93% | 365 |
| Mar 24, 2025 | 11.92 | 11.92 | 11.42 | 11.42 | 11.42 | -5.74% | 636 |
| Mar 21, 2025 | 15.22 | 15.22 | 12.12 | 12.12 | 12.12 | -32.24% | 2,206 |
| Mar 20, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 17.50% | - |
| Mar 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 11.35% | 203 |
| Mar 18, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -2.93% | 290 |
| Mar 17, 2025 | 14.75 | 14.75 | 14.08 | 14.08 | 14.08 | 5.00% | 433 |
| Mar 14, 2025 | 13.51 | 13.51 | 13.41 | 13.41 | 13.41 | -11.89% | 1,361 |
| Mar 13, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 194 |
| Mar 12, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 141 |
| Mar 11, 2025 | 14.40 | 15.22 | 14.31 | 15.22 | 15.22 | 5.62% | 698 |
| Mar 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -3.46% | 451 |