Suncorp Group Limited (SNMCY)
OTCMKTS
· Delayed Price · Currency is USD
12.78
+0.78 (6.50%)
Apr 23, 2025, 4:00 PM EDT
Suncorp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 10 |
| Mar 6, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 5.93% | 302 |
| Mar 5, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 98 |
| Mar 4, 2025 | 13.88 | 14.39 | 13.60 | 14.09 | 14.09 | -12.16% | 5,140 |
| Mar 3, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | 161 |
| Feb 28, 2025 | 14.81 | 16.04 | 14.81 | 16.04 | 16.04 | 5.30% | 535 |
| Feb 27, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - | 34 |
| Feb 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 11.65% | 205 |
| Feb 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.87% | 626 |
| Feb 24, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -11.77% | 1,405 |
| Feb 21, 2025 | 15.51 | 15.63 | 15.33 | 15.33 | 14.82 | 4.36% | 1,505 |
| Feb 20, 2025 | 15.68 | 15.68 | 14.69 | 14.69 | 14.20 | 5.84% | 9,684 |
| Feb 19, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.42 | -0.09% | 136 |
| Feb 18, 2025 | 15.03 | 15.63 | 13.89 | 13.89 | 13.43 | -7.58% | 855 |
| Feb 14, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.53 | -1.77% | 365 |
| Feb 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.79 | - | 66 |
| Feb 12, 2025 | 16.28 | 16.28 | 15.30 | 15.30 | 14.79 | 1.88% | 319 |
| Feb 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.52 | - | 32 |