UK markets open in 59 minutes
NIKKEI 225
39,055.55 +438.45 (+1.14%) HANG SENG
18,859.47 -336.13 (-1.75%) CRUDE OIL
76.93 -0.64 (-0.83%) GOLD FUTURES
2,365.00 -27.90 (-1.17%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,578.86 -349.28 (-0.64%)
Suncorp Group Limited (SNMCY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 21 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 20 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
| 17 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 16 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 10 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 09 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 07 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 06 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 03 May 2024 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | 2,800 |
| 02 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 01 May 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 30 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 29 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 600 |
| 26 Apr 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1,000 |
| 25 Apr 2024 | 10.49 | 10.49 | 10.45 | 10.48 | 10.48 | 2,600 |
| 24 Apr 2024 | 10.34 | 10.35 | 10.30 | 10.31 | 10.31 | 2,500 |
| 23 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
| 22 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 19 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 18 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 600 |
| 17 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 16 Apr 2024 | 10.11 | 10.11 | 9.90 | 9.90 | 9.90 | 3,600 |
| 15 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| 12 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 10 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 300 |
| 05 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 04 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 03 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 21,200 |
| 02 Apr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 01 Apr 2024 | 10.79 | 10.87 | 10.79 | 10.81 | 10.81 | 2,500 |
| 28 Mar 2024 | 10.58 | 10.61 | 10.55 | 10.59 | 10.59 | 2,400 |
| 27 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 26 Mar 2024 | 10.53 | 10.53 | 10.33 | 10.33 | 10.33 | 400 |
| 25 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 200 |
| 22 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 21 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 20 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 Mar 2024 | 10.32 | 10.67 | 10.32 | 10.67 | 10.67 | 3,800 |
| 18 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| 15 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 13 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 400 |
| 12 Mar 2024 | 10.54 | 10.54 | 10.12 | 10.40 | 10.40 | 7,800 |
| 11 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 08 Mar 2024 | 10.09 | 10.36 | 10.09 | 10.36 | 10.36 | 1,000 |
| 07 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 06 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 06 Mar 2024 | 0.223 Dividend | |||||
| 05 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.61 | 400 |
| 04 Mar 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.45 | 5,100 |
| 01 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.02 | - |
| 29 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.02 | 100 |
| 28 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| 27 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| 26 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| 23 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| 22 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| 21 Feb 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.90 | - |
| 20 Feb 2024 | 9.79 | 10.13 | 9.79 | 10.13 | 9.90 | 900 |
| 16 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | 300 |
| 15 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | - |
| 14 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | - |
| 13 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | 5,600 |
| 12 Feb 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.16 | - |
| 09 Feb 2024 | 9.22 | 9.37 | 9.11 | 9.37 | 9.16 | 6,400 |
| 08 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| 07 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| 06 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| 05 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 8.96 | - |
| 02 Feb 2024 | 9.31 | 9.31 | 9.17 | 9.17 | 8.96 | 300 |
| 01 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.15 | - |
| 31 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.15 | 200 |
| 30 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | - |
| 29 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | - |
| 26 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | 100 |
| 25 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.20 | 400 |
| 24 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.06 | 200 |
| 23 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.13 | 1,200 |
| 22 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - |
| 19 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - |
| 18 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | - |
| 17 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | 200 |
| 16 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.88 | - |
| 12 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.88 | - |
| 11 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.88 | - |
| 10 Jan 2024 | 9.16 | 9.16 | 9.09 | 9.09 | 8.88 | 400 |
| 09 Jan 2024 | 9.35 | 9.35 | 9.28 | 9.28 | 9.07 | 2,400 |
| 08 Jan 2024 | 9.19 | 9.28 | 9.19 | 9.24 | 9.03 | 3,300 |
| 05 Jan 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.15 | 300 |
| 04 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | - |
| 03 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | 200 |
| 02 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.