Skip to main content
Suncorp Group Limited (ASX:SUN)
Australia flag Australia · Delayed Price · Currency is AUD
14.39
+0.13 (0.91%)
At close: Mar 6, 2026

Suncorp Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2114.4314.2014.3914.390.91%3,555,633
Mar 5, 202614.2514.3614.1214.2614.261.93%3,546,596
Mar 4, 202614.3014.3513.9713.9913.99-2.78%6,002,569
Mar 3, 202614.4814.5114.2614.3914.39-1.30%3,114,371
Mar 2, 202614.2214.7514.2214.5814.58-0.34%4,060,044
Feb 27, 202614.7914.8714.5814.6314.63-0.81%6,041,115
Feb 26, 202615.0915.0914.7514.7514.75-0.27%4,063,352
Feb 25, 202614.5614.8114.4914.7914.790.82%4,001,014
Feb 24, 202614.6514.7514.2114.6714.67-0.88%6,811,429
Feb 23, 202615.3515.4314.7514.8014.80-4.64%6,446,665
Feb 20, 202615.3615.6615.1215.5215.351.77%4,303,661
Feb 19, 202615.5115.6215.2215.2515.08-0.20%6,820,618
Feb 18, 202616.0116.2715.1215.2815.11-4.38%4,075,598
Feb 17, 202616.0016.1115.9115.9815.800.19%1,643,560
Feb 16, 202615.8516.0215.7715.9515.780.06%1,513,356
Feb 13, 202616.0216.1615.8815.9415.770.13%2,338,414
Feb 12, 202616.3816.4015.8715.9215.75-1.42%3,876,106
Feb 11, 202616.3016.3015.9716.1515.970.62%3,030,040
Feb 10, 202616.6516.7016.0316.0515.87-4.24%6,065,916
Feb 9, 202616.7216.8416.7116.7616.580.42%1,987,576
Feb 6, 202616.8216.9116.6916.6916.51-1.71%3,377,023
Feb 5, 202616.7317.1416.6816.9816.791.68%4,290,408
Feb 4, 202616.8316.8316.6316.7016.52-1.07%2,920,814
Feb 3, 202616.8817.0516.8016.8816.700.18%2,547,269
Feb 2, 202617.1217.2016.8216.8516.67-0.88%2,069,994
Jan 30, 202616.9517.0716.8317.0016.811.25%4,464,107
Jan 29, 202616.6816.8616.5716.7916.611.27%3,647,100
Jan 28, 202616.7516.7716.5316.5816.40-0.48%3,046,432
Jan 27, 202616.4416.7916.4416.6616.480.66%2,294,606
Jan 23, 202616.6716.7816.5216.5516.37-1.37%2,723,042
Jan 22, 202616.6016.7816.4416.7816.601.88%3,894,498
Jan 21, 202616.6716.9916.4616.4716.29-3.06%3,456,297
Jan 20, 202616.7117.1416.6716.9916.801.37%1,926,836
Jan 19, 202616.8216.9516.7616.7616.58-0.83%1,609,261
Jan 16, 202616.8217.0316.8016.9016.71-1,565,162
Jan 15, 202616.9917.0116.8016.9016.71-0.65%1,858,432
Jan 14, 202616.9917.1216.7517.0116.82-1.45%3,043,341
Jan 13, 202617.3317.4517.2217.2617.071.05%2,425,961
Jan 12, 202617.3117.4316.9817.0816.89-2.18%1,910,636
Jan 9, 202617.3517.5617.3417.4617.270.98%1,604,615
Jan 8, 202617.3017.3517.0217.2917.10-0.92%1,770,153
Jan 7, 202617.3517.6117.2117.4517.260.87%2,224,737
Jan 6, 202617.4017.5717.2617.3017.11-1.20%2,751,979
Jan 5, 202617.7017.7617.5017.5117.32-1.63%1,934,562
Jan 2, 202617.6717.8717.6017.8017.610.85%1,709,143
Dec 31, 202517.7017.8117.6417.6517.46-0.51%1,451,228
Dec 30, 202517.7517.8717.6617.7417.550.80%943,002
Dec 29, 202517.8017.8017.6017.6017.41-0.51%1,063,288
Dec 24, 202517.7017.7317.5617.6917.50-0.73%558,388
Dec 23, 202517.5017.8917.4817.8217.621.37%2,071,013
Dec 22, 202517.6017.6817.4817.5817.390.23%1,297,947
Dec 19, 202517.6217.7217.5217.5417.35-0.17%5,423,734
Dec 18, 202517.4617.6417.4117.5717.380.51%2,994,483
Dec 17, 202517.2017.4917.1217.4817.29-0.29%3,598,234
Dec 16, 202517.4917.6117.3717.5317.340.75%3,173,940
Dec 15, 202517.4017.4617.2617.4017.210.58%2,659,827
Dec 12, 202517.2317.3417.1417.3017.111.35%2,778,795
Dec 11, 202517.2317.3316.9817.0716.880.29%4,079,172
Dec 10, 202516.9217.1716.8317.0216.830.59%2,793,846
Dec 9, 202516.9717.0216.8016.9216.73-0.24%3,488,894
Dec 8, 202516.8916.9716.7416.9616.770.36%1,935,839
Dec 5, 202516.7916.9616.6316.9016.71-0.18%3,557,168
Dec 4, 202517.0517.0516.7616.9316.740.30%3,481,879
Dec 3, 202517.4217.4216.8716.8816.70-2.31%3,985,685
Dec 2, 202517.5017.5917.2117.2817.09-1.14%3,153,368
Dec 1, 202517.6217.6417.3917.4817.29-0.46%2,307,619
Nov 28, 202517.8818.0717.5417.5617.37-3.57%3,705,983
Nov 27, 202518.0818.3017.9518.2118.01-1.94%2,786,690
Nov 26, 202518.7718.7918.4818.5718.370.76%5,829,205
Nov 25, 202518.7418.9218.3618.4318.23-1.81%3,356,545
Nov 24, 202518.9918.9918.6918.7718.560.43%7,935,580
Nov 21, 202518.7618.8418.5518.6918.49-0.48%2,505,691
Nov 20, 202518.4918.8818.4918.7818.57-0.32%2,489,539
Nov 19, 202518.9419.0118.7618.8418.63-0.53%2,045,364
Nov 18, 202519.2619.4118.9018.9418.73-2.12%3,087,047
Nov 17, 202519.3719.4619.2619.3519.140.10%1,809,240
Nov 14, 202519.5519.7619.3219.3319.12-1.13%3,361,968
Nov 13, 202519.5919.6619.2719.5519.34-1.11%2,559,445
Nov 12, 202519.7919.8419.5819.7719.550.41%3,275,527
Nov 11, 202519.6119.7819.6119.6919.470.61%1,490,552
Nov 10, 202519.6019.7119.5019.5719.360.31%1,523,465
Nov 7, 202519.9720.2019.5019.5119.300.31%2,784,038
Nov 6, 202519.5119.5119.3119.4519.241.04%1,823,878
Nov 5, 202519.2819.3919.2019.2519.040.63%1,912,824
Nov 4, 202519.3519.4019.0219.1318.92-1.14%1,773,665
Nov 3, 202519.6019.7719.0819.3519.14-1.38%3,324,923
Oct 31, 202519.7319.7819.5619.6219.410.05%2,707,742
Oct 30, 202519.6119.7419.5519.6119.40-0.91%2,339,234
Oct 29, 202520.0120.0419.7819.7919.57-1.98%1,255,394
Oct 28, 202519.8820.2319.8520.1919.972.23%2,611,738
Oct 27, 202519.8019.8519.6419.7519.530.41%1,414,632
Oct 24, 202519.8619.9019.6119.6719.45-0.66%2,944,672
Oct 23, 202519.7719.8319.5519.8019.580.71%1,644,186
Oct 22, 202519.5819.6819.4519.6619.440.25%2,388,174
Oct 21, 202519.7419.7819.4419.6119.40-0.56%2,515,952
Oct 20, 202519.6019.8019.5719.7219.500.82%2,592,164
Oct 17, 202520.1220.2719.5619.5619.35-4.31%3,140,228
Oct 16, 202520.2720.4620.1020.4420.221.34%2,289,865
Oct 15, 202520.3120.3720.0620.1719.95-0.54%2,711,567
Oct 14, 202520.3220.4619.7920.2820.06-1.12%2,125,099