Suncorp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	12.95	12.95	12.95	12.95	-	-10.69%	165
Jun 11, 2025	14.50	14.50	14.50	14.50	14.50	9.60%	601
Jun 10, 2025	13.27	13.27	13.23	13.23	13.23	-2.07%	1,018
Jun 9, 2025	13.50	13.51	13.50	13.51	13.51	-5.26%	3,202
Jun 6, 2025	13.50	14.26	13.18	14.26	14.26	5.01%	4,190
Jun 5, 2025	13.51	13.58	13.51	13.58	13.58	3.51%	1,183
Jun 4, 2025	13.12	13.12	13.12	13.12	13.12	-	44
Jun 3, 2025	13.12	13.12	13.12	13.12	13.12	8.43%	213
Jun 2, 2025	12.10	12.10	12.10	12.10	12.10	-1.22%	765
May 30, 2025	12.38	12.38	12.25	12.25	12.25	-8.51%	2,647
May 29, 2025	13.39	13.39	13.39	13.39	13.39	1.13%	392
May 28, 2025	13.24	13.24	13.24	13.24	13.24	-	88
May 27, 2025	13.24	13.24	13.24	13.24	13.24	7.95%	603
May 23, 2025	12.27	12.27	12.27	12.27	12.27	-	41
May 22, 2025	12.27	12.27	12.27	12.27	12.27	-6.16%	508
May 21, 2025	13.07	13.07	13.07	13.07	13.07	-	37
May 20, 2025	13.07	13.07	13.07	13.07	13.07	-	40
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