Skip to main content
Suncorp Group Limited (ASX:SUN)
Australia flag Australia · Delayed Price · Currency is AUD
17.06
+0.29 (1.73%)
Apr 29, 2026, 10:39 AM AEST

Suncorp Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.8917.0516.8117.00-1.37%258,614
Apr 28, 202616.7016.9516.6716.7716.77-2,999,987
Apr 27, 202617.2017.4416.7016.7716.77-1.64%2,612,739
Apr 24, 202617.4017.9817.0517.0517.054.47%5,893,526
Apr 23, 202616.3416.4116.1216.3216.32-1.57%2,847,430
Apr 22, 202616.7116.7416.5416.5816.580.06%1,502,012
Apr 21, 202616.7216.7416.5716.5716.57-0.06%2,219,493
Apr 20, 202616.7616.8016.5116.5816.58-0.66%2,925,892
Apr 17, 202616.6516.8416.6316.6916.690.60%3,341,220
Apr 16, 202616.6216.6516.4816.5916.590.42%3,162,541
Apr 15, 202616.4216.6216.3416.5216.521.16%2,807,493
Apr 14, 202616.5016.5116.2616.3316.330.06%2,473,596
Apr 13, 202616.3116.3216.1616.3216.320.87%2,963,034
Apr 10, 202615.9116.1815.8116.1816.181.19%3,374,358
Apr 9, 202615.8515.9915.6915.9915.990.88%2,663,057
Apr 8, 202615.8015.9315.7215.8515.851.41%3,582,556
Apr 7, 202616.0216.0915.4515.6315.63-1.08%5,234,649
Apr 2, 202615.9516.0615.8015.8015.80-1.31%3,138,819
Apr 1, 202615.9516.1815.9516.0116.01-0.87%4,377,635
Mar 31, 202616.1516.4016.1116.1516.150.19%3,948,533
Mar 30, 202616.3216.3516.0716.1216.12-1.83%3,187,085
Mar 27, 202616.5516.5516.2816.4216.420.12%4,318,741
Mar 26, 202616.3116.4916.3016.4016.40-0.30%4,169,390
Mar 25, 202616.5016.5816.3216.4516.45-0.18%7,726,832
Mar 24, 202616.2016.5216.1516.4816.482.23%8,762,743
Mar 23, 202615.8516.2515.8116.1216.121.96%8,363,290
Mar 20, 202616.0016.1115.7815.8115.810.70%17,839,230
Mar 19, 202615.4015.7915.4015.7015.700.71%4,862,088
Mar 18, 202615.8215.8215.5915.5915.59-0.76%3,508,972
Mar 17, 202615.7215.9315.5615.7115.710.38%6,129,746
Mar 16, 202615.8716.0015.6415.6515.650.19%7,505,407
Mar 13, 202615.3615.6415.2715.6215.622.56%8,325,786
Mar 12, 202614.8015.2414.7115.2315.231.47%10,053,340
Mar 11, 202614.5515.0114.5015.0115.013.59%8,439,440
Mar 10, 202614.0914.4914.0814.4914.492.77%7,792,068
Mar 9, 202613.8014.1213.8014.1014.10-2.02%4,286,454
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