Suncorp Group Limited (SNMCY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 09, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 07, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 06, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 03, 2024 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | 2,800 |
| May 02, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| May 01, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Apr 30, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Apr 29, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 600 |
| Apr 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1,000 |
| Apr 25, 2024 | 10.49 | 10.49 | 10.45 | 10.48 | 10.48 | 2,600 |
| Apr 24, 2024 | 10.34 | 10.35 | 10.30 | 10.31 | 10.31 | 2,500 |
| Apr 23, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
| Apr 22, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 19, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 600 |
| Apr 17, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 16, 2024 | 10.11 | 10.11 | 9.90 | 9.90 | 9.90 | 3,600 |
| Apr 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| Apr 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 11, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 09, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 08, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 300 |
| Apr 05, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Apr 04, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Apr 03, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 21,200 |
| Apr 02, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Apr 01, 2024 | 10.79 | 10.87 | 10.79 | 10.81 | 10.81 | 2,500 |
| Mar 28, 2024 | 10.58 | 10.61 | 10.55 | 10.59 | 10.59 | 2,400 |
| Mar 27, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Mar 26, 2024 | 10.53 | 10.53 | 10.33 | 10.33 | 10.33 | 400 |
| Mar 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| Mar 22, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Mar 21, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Mar 20, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Mar 19, 2024 | 10.32 | 10.67 | 10.32 | 10.67 | 10.67 | 3,800 |
| Mar 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Mar 15, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 14, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 400 |
| Mar 12, 2024 | 10.54 | 10.54 | 10.12 | 10.40 | 10.40 | 7,800 |
| Mar 11, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Mar 08, 2024 | 10.09 | 10.36 | 10.09 | 10.36 | 10.36 | 1,000 |
| Mar 07, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Mar 06, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Mar 06, 2024 | 0.223 Dividend | |||||
| Mar 05, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.61 | 400 |
| Mar 04, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.45 | 5,100 |
| Mar 01, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.02 | - |
| Feb 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.02 | 100 |
| Feb 28, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| Feb 27, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| Feb 26, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| Feb 23, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| Feb 22, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| Feb 21, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| Feb 20, 2024 | 9.79 | 10.13 | 9.79 | 10.13 | 9.90 | 900 |
| Feb 16, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | 300 |
| Feb 15, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | - |
| Feb 14, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | - |
| Feb 13, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | 5,600 |
| Feb 12, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | - |
| Feb 09, 2024 | 9.22 | 9.37 | 9.11 | 9.37 | 9.16 | 6,400 |
| Feb 08, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| Feb 07, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| Feb 06, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| Feb 05, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| Feb 02, 2024 | 9.31 | 9.31 | 9.17 | 9.17 | 8.96 | 300 |
| Feb 01, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.15 | - |
| Jan 31, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.15 | 200 |
| Jan 30, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | - |
| Jan 29, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | - |
| Jan 26, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | 100 |
| Jan 25, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | 400 |
| Jan 24, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.06 | 200 |
| Jan 23, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.13 | 1,200 |
| Jan 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - |
| Jan 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - |
| Jan 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - |
| Jan 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | 200 |
| Jan 16, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.88 | - |
| Jan 12, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.88 | - |
| Jan 11, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.88 | - |
| Jan 10, 2024 | 9.16 | 9.16 | 9.09 | 9.09 | 8.88 | 400 |
| Jan 09, 2024 | 9.35 | 9.35 | 9.28 | 9.28 | 9.07 | 2,400 |
| Jan 08, 2024 | 9.19 | 9.28 | 9.19 | 9.24 | 9.03 | 3,300 |
| Jan 05, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.15 | 300 |
| Jan 04, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | - |
| Jan 03, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | 200 |
| Jan 02, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.95 | - |
| Dec 29, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.95 | - |
| Dec 28, 2023 | 9.15 | 9.16 | 9.15 | 9.16 | 8.95 | 300 |
| Dec 27, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | - |
| Dec 26, 2023 | 9.69 | 9.69 | 9.42 | 9.50 | 9.28 | 2,900 |
| Dec 22, 2023 | 9.22 | 9.31 | 9.22 | 9.31 | 9.10 | 2,800 |
| Dec 21, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.81 | 200 |
| Dec 20, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.