Suncorp Group Limited (ASX:SUN)
Australia
· Delayed Price · Currency is AUD 16.90
-0.03 (-0.18%)
At close: Dec 5, 2025
Suncorp Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.79 | 16.96 | 16.63 | 16.90 | 16.90 | -0.18% | 3,557,168 |
| Dec 4, 2025 | 17.05 | 17.05 | 16.76 | 16.93 | 16.93 | 0.30% | 3,481,879 |
| Dec 3, 2025 | 17.42 | 17.42 | 16.87 | 16.88 | 16.88 | -2.31% | 3,985,685 |
| Dec 2, 2025 | 17.50 | 17.59 | 17.21 | 17.28 | 17.28 | -1.14% | 3,137,484 |
| Dec 1, 2025 | 17.62 | 17.64 | 17.39 | 17.48 | 17.48 | -0.46% | 2,307,619 |
| Nov 28, 2025 | 17.88 | 18.07 | 17.54 | 17.56 | 17.56 | -3.57% | 3,705,983 |
| Nov 27, 2025 | 18.08 | 18.30 | 17.95 | 18.21 | 18.21 | -1.94% | 2,486,690 |
| Nov 26, 2025 | 18.77 | 18.79 | 18.48 | 18.57 | 18.57 | 0.76% | 4,786,570 |
| Nov 25, 2025 | 18.74 | 18.92 | 18.36 | 18.43 | 18.43 | -1.81% | 3,356,545 |
| Nov 24, 2025 | 18.99 | 18.99 | 18.69 | 18.77 | 18.77 | 0.43% | 7,935,580 |
| Nov 21, 2025 | 18.76 | 18.84 | 18.55 | 18.69 | 18.69 | -0.48% | 2,505,691 |
| Nov 20, 2025 | 18.49 | 18.88 | 18.49 | 18.78 | 18.78 | -0.32% | 2,489,539 |
| Nov 19, 2025 | 18.94 | 19.01 | 18.76 | 18.84 | 18.84 | -0.53% | 2,045,364 |
| Nov 18, 2025 | 19.26 | 19.41 | 18.90 | 18.94 | 18.94 | -2.12% | 3,087,047 |
| Nov 17, 2025 | 19.37 | 19.46 | 19.26 | 19.35 | 19.35 | 0.10% | 1,809,240 |
| Nov 14, 2025 | 19.55 | 19.76 | 19.32 | 19.33 | 19.33 | -1.13% | 3,361,968 |
| Nov 13, 2025 | 19.59 | 19.66 | 19.27 | 19.55 | 19.55 | -1.11% | 2,559,445 |
| Nov 12, 2025 | 19.79 | 19.84 | 19.58 | 19.77 | 19.77 | 0.41% | 3,275,527 |
| Nov 11, 2025 | 19.61 | 19.78 | 19.61 | 19.69 | 19.69 | 0.61% | 1,490,552 |
| Nov 10, 2025 | 19.60 | 19.71 | 19.50 | 19.57 | 19.57 | 0.31% | 1,523,465 |
| Nov 7, 2025 | 19.97 | 20.20 | 19.50 | 19.51 | 19.51 | 0.31% | 2,784,038 |
| Nov 6, 2025 | 19.51 | 19.51 | 19.31 | 19.45 | 19.45 | 1.04% | 1,823,878 |
| Nov 5, 2025 | 19.28 | 19.39 | 19.20 | 19.25 | 19.25 | 0.63% | 1,912,824 |
| Nov 4, 2025 | 19.35 | 19.40 | 19.02 | 19.13 | 19.13 | -1.14% | 1,773,665 |
| Nov 3, 2025 | 19.60 | 19.77 | 19.08 | 19.35 | 19.35 | -1.38% | 3,324,923 |
| Oct 31, 2025 | 19.73 | 19.78 | 19.56 | 19.62 | 19.62 | 0.05% | 2,707,742 |
| Oct 30, 2025 | 19.61 | 19.74 | 19.55 | 19.61 | 19.61 | -0.91% | 2,339,234 |
| Oct 29, 2025 | 20.01 | 20.04 | 19.78 | 19.79 | 19.79 | -1.98% | 1,255,394 |
| Oct 28, 2025 | 19.88 | 20.23 | 19.85 | 20.19 | 20.19 | 2.23% | 2,611,738 |
| Oct 27, 2025 | 19.80 | 19.85 | 19.64 | 19.75 | 19.75 | 0.41% | 1,414,632 |
| Oct 24, 2025 | 19.86 | 19.90 | 19.61 | 19.67 | 19.67 | -0.66% | 2,944,672 |
| Oct 23, 2025 | 19.77 | 19.83 | 19.55 | 19.80 | 19.80 | 0.71% | 1,644,186 |
| Oct 22, 2025 | 19.58 | 19.68 | 19.45 | 19.66 | 19.66 | 0.25% | 2,388,174 |
| Oct 21, 2025 | 19.74 | 19.78 | 19.44 | 19.61 | 19.61 | -0.56% | 2,515,952 |
| Oct 20, 2025 | 19.60 | 19.80 | 19.57 | 19.72 | 19.72 | 0.82% | 2,592,164 |
| Oct 17, 2025 | 20.12 | 20.27 | 19.56 | 19.56 | 19.56 | -4.31% | 3,140,228 |
| Oct 16, 2025 | 20.27 | 20.46 | 20.10 | 20.44 | 20.44 | 1.34% | 2,289,865 |
| Oct 15, 2025 | 20.31 | 20.37 | 20.06 | 20.17 | 20.17 | -0.54% | 2,711,567 |
| Oct 14, 2025 | 20.32 | 20.46 | 19.79 | 20.28 | 20.28 | -1.12% | 2,125,099 |
| Oct 13, 2025 | 20.85 | 20.85 | 20.50 | 20.51 | 20.51 | -1.16% | 1,437,308 |
| Oct 10, 2025 | 20.64 | 20.76 | 20.50 | 20.75 | 20.75 | 0.53% | 2,205,839 |
| Oct 9, 2025 | 20.65 | 20.71 | 20.48 | 20.64 | 20.64 | 0.34% | 2,492,830 |
| Oct 8, 2025 | 20.54 | 20.66 | 20.45 | 20.57 | 20.57 | 0.24% | 1,412,650 |
| Oct 7, 2025 | 20.42 | 20.70 | 20.42 | 20.52 | 20.52 | 0.15% | 2,338,392 |
| Oct 6, 2025 | 20.52 | 20.56 | 20.39 | 20.49 | 20.49 | 0.49% | 883,701 |
| Oct 3, 2025 | 20.49 | 20.57 | 20.28 | 20.39 | 20.39 | -0.54% | 1,582,735 |
| Oct 2, 2025 | 20.39 | 20.50 | 20.14 | 20.50 | 20.50 | 0.84% | 2,380,073 |
| Oct 1, 2025 | 20.40 | 20.46 | 20.20 | 20.33 | 20.33 | 0.35% | 2,050,235 |
| Sep 30, 2025 | 20.30 | 20.37 | 20.11 | 20.26 | 20.26 | -0.78% | 2,400,677 |
| Sep 29, 2025 | 20.13 | 20.47 | 20.13 | 20.42 | 20.42 | 1.29% | 2,192,681 |
| Sep 26, 2025 | 19.74 | 20.20 | 19.68 | 20.16 | 20.16 | 1.46% | 2,856,399 |
| Sep 25, 2025 | 20.35 | 20.47 | 19.79 | 19.87 | 19.87 | -2.98% | 2,247,515 |
| Sep 24, 2025 | 20.38 | 20.54 | 20.38 | 20.48 | 20.48 | - | 4,709,587 |
| Sep 23, 2025 | 20.47 | 20.62 | 20.33 | 20.48 | 20.48 | 0.15% | 1,666,760 |
| Sep 22, 2025 | 20.42 | 20.62 | 20.42 | 20.45 | 20.45 | 0.25% | 1,520,410 |
| Sep 19, 2025 | 20.35 | 20.54 | 20.34 | 20.40 | 20.40 | 0.44% | 5,217,339 |
| Sep 18, 2025 | 20.52 | 20.57 | 20.27 | 20.31 | 20.31 | -1.50% | 2,262,007 |
| Sep 17, 2025 | 20.76 | 20.80 | 20.52 | 20.62 | 20.62 | -1.53% | 1,749,871 |
| Sep 16, 2025 | 21.17 | 21.21 | 20.85 | 20.94 | 20.94 | -0.62% | 1,530,806 |
| Sep 15, 2025 | 20.93 | 21.16 | 20.88 | 21.07 | 21.07 | -0.52% | 885,066 |
| Sep 12, 2025 | 21.28 | 21.43 | 21.15 | 21.18 | 21.18 | 0.62% | 1,139,738 |
| Sep 11, 2025 | 21.18 | 21.23 | 20.92 | 21.05 | 21.05 | -0.47% | 2,120,234 |
| Sep 10, 2025 | 21.09 | 21.31 | 21.03 | 21.15 | 21.15 | 1.44% | 3,364,828 |
| Sep 9, 2025 | 20.85 | 20.93 | 20.74 | 20.85 | 20.85 | -0.14% | 2,112,385 |
| Sep 8, 2025 | 20.98 | 21.09 | 20.78 | 20.88 | 20.88 | -1.56% | 1,536,874 |
| Sep 5, 2025 | 21.28 | 21.32 | 20.97 | 21.21 | 21.21 | 0.28% | 1,806,938 |
| Sep 4, 2025 | 21.07 | 21.18 | 20.95 | 21.15 | 21.15 | 1.34% | 2,021,233 |
| Sep 3, 2025 | 21.18 | 21.32 | 20.85 | 20.87 | 20.87 | -1.93% | 2,669,591 |
| Sep 2, 2025 | 21.30 | 21.35 | 21.12 | 21.28 | 21.28 | 0.28% | 1,454,063 |
| Sep 1, 2025 | 21.36 | 21.48 | 21.17 | 21.22 | 21.22 | -0.28% | 1,804,344 |
| Aug 29, 2025 | 21.02 | 21.39 | 21.00 | 21.28 | 21.28 | 0.42% | 2,642,590 |
| Aug 28, 2025 | 21.44 | 21.51 | 21.06 | 21.19 | 21.19 | -0.38% | 1,813,332 |
| Aug 27, 2025 | 21.28 | 21.40 | 21.02 | 21.27 | 21.27 | 0.57% | 2,811,684 |
| Aug 26, 2025 | 21.23 | 21.29 | 20.83 | 21.15 | 21.15 | -0.19% | 3,573,740 |
| Aug 25, 2025 | 21.82 | 21.92 | 21.08 | 21.19 | 21.19 | -2.89% | 2,772,997 |
| Aug 22, 2025 | 21.50 | 21.82 | 21.45 | 21.82 | 21.82 | 1.30% | 3,636,969 |
| Aug 21, 2025 | 21.50 | 21.63 | 21.42 | 21.54 | 21.54 | 0.80% | 3,521,781 |
| Aug 20, 2025 | 21.08 | 21.65 | 21.01 | 21.37 | 21.37 | 1.96% | 3,555,994 |
| Aug 19, 2025 | 20.85 | 21.02 | 20.56 | 20.96 | 20.96 | -2.06% | 2,558,516 |
| Aug 18, 2025 | 21.01 | 21.40 | 21.01 | 21.40 | 20.91 | 1.86% | 4,047,961 |
| Aug 15, 2025 | 20.64 | 21.04 | 20.51 | 21.01 | 20.53 | 1.16% | 2,961,995 |
| Aug 14, 2025 | 20.65 | 20.97 | 20.21 | 20.77 | 20.29 | 3.64% | 2,877,711 |
| Aug 13, 2025 | 20.24 | 20.29 | 19.94 | 20.04 | 19.58 | -0.30% | 2,245,158 |
| Aug 12, 2025 | 19.67 | 20.22 | 19.52 | 20.10 | 19.64 | 2.87% | 3,773,935 |
| Aug 11, 2025 | 20.39 | 20.46 | 19.52 | 19.54 | 19.09 | -3.84% | 6,250,090 |
| Aug 8, 2025 | 20.93 | 20.95 | 20.24 | 20.32 | 19.85 | -3.19% | 2,700,778 |
| Aug 7, 2025 | 21.00 | 21.02 | 20.85 | 20.99 | 20.51 | 0.33% | 2,706,469 |
| Aug 6, 2025 | 20.77 | 20.97 | 20.68 | 20.92 | 20.44 | 1.06% | 1,627,753 |
| Aug 5, 2025 | 20.84 | 20.86 | 20.68 | 20.70 | 20.23 | 0.58% | 2,162,091 |
| Aug 4, 2025 | 20.60 | 20.66 | 20.42 | 20.58 | 20.11 | -0.34% | 1,618,004 |
| Aug 1, 2025 | 20.90 | 20.94 | 20.64 | 20.65 | 20.18 | -1.48% | 2,453,814 |
| Jul 31, 2025 | 20.75 | 20.98 | 20.68 | 20.96 | 20.48 | 0.96% | 3,474,186 |
| Jul 30, 2025 | 20.53 | 20.80 | 20.43 | 20.76 | 20.28 | 0.78% | 2,000,694 |
| Jul 29, 2025 | 20.36 | 20.60 | 20.28 | 20.60 | 20.13 | 0.59% | 2,281,267 |
| Jul 28, 2025 | 20.31 | 20.50 | 20.28 | 20.48 | 20.01 | 0.84% | 1,181,983 |
| Jul 25, 2025 | 20.31 | 20.42 | 20.27 | 20.31 | 19.84 | -0.59% | 1,381,692 |
| Jul 24, 2025 | 20.54 | 20.59 | 20.27 | 20.43 | 19.96 | -0.05% | 2,082,580 |
| Jul 23, 2025 | 20.26 | 20.44 | 20.08 | 20.44 | 19.97 | 0.89% | 1,606,280 |
| Jul 22, 2025 | 20.36 | 20.49 | 20.21 | 20.26 | 19.80 | -0.34% | 1,563,939 |
| Jul 21, 2025 | 20.57 | 20.68 | 20.32 | 20.33 | 19.86 | -1.45% | 2,517,215 |