Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.41	12.41	11.50	11.89	11.89	5.22%	4,033
Feb 10, 2026	12.20	12.20	11.30	11.30	11.30	-5.83%	11,983
Feb 9, 2026	11.99	12.71	11.76	12.00	12.00	-1.80%	24,386
Feb 6, 2026	12.58	12.58	11.86	12.22	12.22	-1.85%	10,863
Feb 5, 2026	12.95	12.95	11.52	12.45	12.45	4.93%	49,407
Feb 4, 2026	11.85	12.85	11.43	11.87	11.87	-4.00%	19,812
Feb 3, 2026	12.29	12.36	11.95	12.36	12.36	-1.90%	17,088
Feb 2, 2026	12.18	12.60	11.94	12.60	12.60	2.94%	24,382
Jan 30, 2026	13.00	13.00	11.47	12.24	12.24	-6.49%	3,082
Jan 29, 2026	11.84	13.09	11.49	13.09	13.09	10.19%	23,242
Jan 28, 2026	11.16	12.70	11.16	11.88	11.88	0.81%	20,981
Jan 27, 2026	11.78	12.47	11.28	11.79	11.79	-5.72%	5,630
Jan 26, 2026	12.15	12.50	11.57	12.50	12.50	1.71%	31,265
Jan 23, 2026	11.65	12.30	11.00	12.29	12.29	5.86%	7,114
Jan 22, 2026	12.00	12.00	11.31	11.61	11.61	-6.75%	42,760
Jan 21, 2026	11.54	12.45	11.54	12.45	12.45	11.26%	7,743
Jan 20, 2026	11.22	11.62	11.14	11.19	11.19	7.59%	16,478
Jan 16, 2026	11.32	11.77	10.40	10.40	10.40	-13.47%	2,410
Jan 15, 2026	11.69	12.02	11.20	12.02	12.02	4.80%	8,108
Jan 14, 2026	11.45	11.47	11.20	11.47	11.47	0.17%	9,045
Jan 13, 2026	12.05	12.15	11.45	11.45	11.45	-6.15%	3,574
Jan 12, 2026	11.89	12.20	11.77	12.20	12.20	2.61%	17,030
Jan 9, 2026	11.50	12.25	11.50	11.89	11.89	-5.33%	16,964
Jan 8, 2026	12.55	12.56	11.84	12.56	12.56	4.58%	12,466
Jan 7, 2026	12.22	12.22	11.84	12.01	12.01	7.52%	19,755
Jan 6, 2026	11.17	12.32	11.17	11.17	11.17	-6.06%	4,187
Jan 5, 2026	12.05	12.65	11.69	11.89	11.89	3.98%	102,810
Jan 2, 2026	13.00	13.00	11.41	11.44	11.44	-4.71%	12,891
Dec 31, 2025	11.88	12.96	10.86	12.00	12.00	2.56%	1,601
Dec 30, 2025	11.44	11.97	11.40	11.70	11.70	-1.68%	13,038
Dec 29, 2025	11.79	11.92	11.55	11.90	11.90	-3.33%	3,139
Dec 26, 2025	11.39	12.31	11.39	12.31	12.31	7.98%	5,343
Dec 24, 2025	11.41	12.10	11.40	11.40	11.40	-2.15%	3,517
Dec 23, 2025	11.80	11.99	11.62	11.65	11.65	0.87%	5,539
Dec 22, 2025	11.51	11.64	11.30	11.55	11.55	-0.26%	8,321
Dec 19, 2025	11.58	11.72	11.45	11.58	11.58	3.76%	2,313
Dec 18, 2025	11.61	11.93	11.16	11.16	11.16	-3.79%	3,574
Dec 17, 2025	11.76	11.79	11.54	11.60	11.60	2.20%	1,821
Dec 16, 2025	11.70	11.70	11.35	11.35	11.35	-1.18%	2,635
Dec 15, 2025	11.60	11.66	11.35	11.49	11.49	-2.88%	2,267
Dec 12, 2025	11.59	11.83	11.54	11.83	11.83	4.09%	3,611
Dec 11, 2025	11.33	12.10	10.55	11.36	11.36	-2.32%	10,765
Dec 10, 2025	11.89	11.89	11.42	11.63	11.63	5.73%	2,897
Dec 9, 2025	11.66	12.40	11.00	11.00	11.00	0.55%	2,471
Dec 8, 2025	10.35	11.25	10.35	10.94	10.94	-1.62%	10,143
Dec 5, 2025	11.18	11.35	10.80	11.12	11.12	3.54%	127,133
Dec 4, 2025	12.14	12.14	10.20	10.74	10.74	-11.60%	16,329
Dec 3, 2025	11.19	12.18	10.22	12.15	12.15	-1.63%	4,557
Dec 2, 2025	11.60	12.35	11.60	12.35	12.35	5.11%	5,533
Dec 1, 2025	11.43	12.20	10.65	11.75	11.75	2.00%	17,222