Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suncorp Group ADR (OP: SNMCY )

10.37 -0.83 (-7.41%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 10.37 10.37 10.37 10.37 140 -0.83(-7.41%)
May 20, 2024 11.20 6 +0.30(+2.75%)
May 03, 2024 10.90 0 +0.26(+2.44%)
Apr 29, 2024 10.64 22 +0.10(+0.95%)
Apr 26, 2024 10.54 10.54 10.54 10.54 1,018 +0.06(+0.57%)
Apr 25, 2024 10.49 10.49 10.45 10.48 2,605 +0.17(+1.69%)
Apr 24, 2024 10.34 10.35 10.30 10.31 2,500 -0.16(-1.51%)
Apr 23, 2024 10.46 10.46 10.46 10.46 180 +0.16(+1.54%)
Apr 18, 2024 10.30 0 +0.40(+4.09%)
Apr 16, 2024 9.900 78 -0.65(-6.16%)
Apr 15, 2024 10.55 10.55 10.55 10.55 131 -0.59(-5.30%)
Apr 08, 2024 11.14 0 +0.33(+3.05%)
Apr 01, 2024 10.81 4 +0.22(+2.13%)
Mar 28, 2024 10.58 10.61 10.55 10.59 2,398 +0.26(+2.47%)
Mar 26, 2024 10.33 38 -0.17(-1.63%)
Mar 25, 2024 10.50 10.50 10.50 10.50 241 -0.17(-1.58%)
Mar 19, 2024 10.67 32 +0.17(+1.62%)
Mar 13, 2024 10.50 56 +0.10(+0.96%)
Mar 12, 2024 10.54 10.54 10.12 10.40 7,817 +0.04(+0.39%)
Mar 08, 2024 10.36 74 +0.53(+5.39%)
Mar 05, 2024 9.830 127 +0.16(+1.65%)
Mar 04, 2024 9.670 9.670 9.670 9.670 5,123 -0.58(-5.66%)
Feb 29, 2024 10.25 0 +0.12(+1.18%)
Feb 20, 2024 10.13 0 +1.18(+13.18%)
Feb 16, 2024 8.950 8.950 8.950 8.950 252 -0.42(-4.48%)
Feb 09, 2024 9.370 0 +0.20(+2.18%)
Feb 02, 2024 9.170 24 -0.19(-2.03%)
Jan 31, 2024 9.360 47 -0.05(-0.58%)
Jan 25, 2024 9.415 0 +0.14(+1.56%)
Jan 24, 2024 9.270 9.270 9.270 9.270 230 -0.07(-0.75%)
Jan 23, 2024 9.340 9.340 9.340 9.340 1,219 +0.34(+3.78%)
Jan 17, 2024 9.000 91 -0.09(-0.99%)
Jan 10, 2024 9.090 56 -0.19(-2.05%)
Jan 09, 2024 9.346 9.346 9.280 9.280 2,400 +0.04(+0.43%)
Jan 08, 2024 9.188 9.282 9.188 9.240 3,315 -0.12(-1.31%)
Jan 05, 2024 9.363 9.363 9.363 9.363 292 +0.11(+1.22%)
Jan 03, 2024 9.250 155 +0.09(+0.98%)
Dec 28, 2023 9.160 163 -0.34(-3.58%)
Dec 26, 2023 9.500 74 +0.20(+2.10%)
Dec 22, 2023 9.220 9.305 9.220 9.305 2,774 +0.29(+3.27%)
Dec 21, 2023 9.010 9.010 9.010 9.010 224 -0.61(-6.34%)
Dec 19, 2023 9.620 62 +0.17(+1.80%)
Dec 14, 2023 9.450 356 +0.29(+3.17%)
Dec 13, 2023 8.900 9.160 8.900 9.160 1,497 +0.34(+3.85%)
Dec 12, 2023 8.820 8.820 8.820 8.820 559 +0.10(+1.15%)
Dec 11, 2023 8.720 8.720 8.720 8.720 180 -0.08(-0.91%)
Dec 08, 2023 8.800 8.800 8.800 8.800 6,899 -0.37(-4.00%)
Dec 07, 2023 9.166 9.166 9.166 9.166 659 -0.19(-2.07%)
Dec 06, 2023 9.010 9.570 9.010 9.360 12,685 +0.32(+3.54%)
Dec 05, 2023 9.040 9.040 9.040 9.040 103 +0.09(+1.01%)
Dec 04, 2023 8.950 8.950 8.950 8.950 1,965 -0.04(-0.44%)
Dec 01, 2023 8.990 8.990 8.990 8.990 4,418 +0.09(+1.01%)
Nov 30, 2023 9.075 9.075 8.890 8.900 1,879 +0.12(+1.37%)
Nov 28, 2023 8.780 2 -0.45(-4.88%)
Nov 27, 2023 9.230 9.230 9.230 9.230 255 +0.35(+3.94%)
Nov 22, 2023 8.880 0 +0.14(+1.54%)
Nov 20, 2023 8.745 7 +0.12(+1.45%)
Nov 16, 2023 8.620 26 -0.05(-0.58%)
Nov 15, 2023 8.830 8.870 8.670 8.670 2,607 -0.35(-3.86%)
Nov 14, 2023 9.010 9.110 8.736 9.018 3,475 +0.03(+0.31%)
Nov 06, 2023 8.990 30 +0.32(+3.69%)
Nov 03, 2023 8.665 8.670 8.665 8.670 2,724 -0.13(-1.48%)
Nov 02, 2023 8.800 8.800 8.800 8.800 219 +0.11(+1.27%)
Nov 01, 2023 8.650 8.690 8.650 8.690 2,885 +0.33(+3.95%)
Oct 31, 2023 8.355 8.360 8.355 8.360 2,924 -0.30(-3.52%)
Oct 25, 2023 8.665 157 +0.19(+2.30%)
Oct 24, 2023 8.470 8.470 8.470 8.470 2,855 -0.23(-2.70%)
Oct 19, 2023 8.705 180 -0.10(-1.14%)
Oct 11, 2023 8.805 169 +0.00(+0.06%)
Oct 10, 2023 8.805 8.840 8.800 8.800 2,655 +0.29(+3.35%)
Oct 09, 2023 8.470 8.515 8.470 8.515 2,629 -0.03(-0.35%)
Oct 05, 2023 8.545 157 -0.01(-0.06%)
Oct 03, 2023 8.550 18 -0.50(-5.52%)
Sep 29, 2023 9.050 181 +0.02(+0.22%)
Sep 28, 2023 9.025 9.200 9.025 9.030 1,852 +0.31(+3.56%)
Sep 27, 2023 8.705 8.720 8.705 8.720 1,904 -0.40(-4.41%)
Sep 25, 2023 9.122 0 -0.08(-0.85%)
Sep 20, 2023 9.200 19 -0.02(-0.22%)
Sep 18, 2023 9.220 88 -0.19(-2.02%)
Sep 15, 2023 9.410 9.410 9.410 9.410 207 +0.05(+0.53%)
Sep 14, 2023 8.700 9.360 8.700 9.360 412 +0.92(+10.90%)
Sep 13, 2023 8.440 8.440 8.440 8.440 1,661 -0.21(-2.43%)
Sep 08, 2023 8.650 14 +0.22(+2.61%)
Sep 07, 2023 8.430 8.430 8.430 8.430 212 -0.20(-2.32%)
Sep 05, 2023 8.630 83 +0.01(+0.12%)
Sep 01, 2023 8.620 8.650 8.620 8.620 1,330 +0.14(+1.65%)
Aug 31, 2023 8.572 8.572 8.480 8.480 3,669 +0.06(+0.71%)
Aug 30, 2023 8.420 8.420 8.420 8.420 271 -0.01(-0.12%)
Aug 29, 2023 8.430 8.430 8.430 8.430 167 +0.12(+1.44%)
Aug 25, 2023 8.310 174 -0.08(-0.95%)
Aug 24, 2023 8.590 8.590 8.390 8.390 2,669 +0.01(+0.06%)
Aug 23, 2023 8.385 8.385 8.385 8.385 2,541 -0.20(-2.27%)
Aug 22, 2023 8.580 8.580 8.580 8.580 425 +0.48(+5.93%)
Aug 21, 2023 8.090 8.100 8.090 8.100 576 -0.59(-6.79%)
Aug 17, 2023 8.690 136 -0.19(-2.14%)
Aug 16, 2023 8.460 8.880 8.460 8.880 1,362 +0.52(+6.22%)
Aug 14, 2023 8.360 105 -0.36(-4.13%)
Aug 10, 2023 8.720 55 +0.19(+2.23%)
Aug 09, 2023 8.530 8.530 8.530 8.530 245 -0.07(-0.81%)
Aug 08, 2023 8.600 8.600 8.600 8.600 494 -0.40(-4.44%)
Aug 07, 2023 9.250 9.250 9.000 9.000 521 +0.20(+2.27%)
Aug 03, 2023 8.800 154 -0.64(-6.78%)
Jul 28, 2023 9.440 0 +0.34(+3.74%)
Jul 26, 2023 9.100 84 -0.58(-5.99%)
Jul 25, 2023 9.680 9.680 9.680 9.680 145 +0.34(+3.64%)
Jul 19, 2023 9.340 104 -0.18(-1.89%)
Jul 18, 2023 9.201 9.520 9.201 9.520 2,110 -0.20(-2.06%)
Jul 17, 2023 9.720 9.720 9.720 9.720 135 +0.10(+1.04%)
Jul 14, 2023 9.620 9.620 9.620 9.620 165 +0.50(+5.48%)
Jul 11, 2023 9.120 33 +0.14(+1.56%)
Jul 07, 2023 8.980 0 -0.20(-2.18%)
Jul 05, 2023 9.180 1 +0.22(+2.51%)
Jul 03, 2023 8.960 8.960 8.955 8.955 242 -0.07(-0.83%)
Jun 30, 2023 9.050 9.060 8.800 9.030 4,552 +0.02(+0.22%)
Jun 29, 2023 9.010 9.010 9.010 9.010 663 -0.05(-0.55%)
Jun 28, 2023 9.060 9.060 9.060 9.060 181 -0.07(-0.76%)
Jun 26, 2023 9.129 104 -0.19(-2.09%)
Jun 21, 2023 9.323 36 +0.38(+4.29%)
Jun 20, 2023 8.940 8.940 8.940 8.940 142 -0.31(-3.35%)
Jun 15, 2023 9.250 84 +0.25(+2.78%)
Jun 14, 2023 9.000 9.000 9.000 9.000 181 +0.00(+0.00%)
Jun 13, 2023 8.825 9.000 8.825 9.000 439 +0.04(+0.45%)
Jun 12, 2023 8.960 8.960 8.960 8.960 165 +0.00(+0.00%)
Jun 09, 2023 8.815 8.960 8.815 8.960 1,294 +0.03(+0.34%)
Jun 08, 2023 8.780 8.930 8.752 8.930 13,538 +0.32(+3.77%)
Jun 07, 2023 8.594 8.616 8.526 8.605 2,202 -0.25(-2.86%)
Jun 06, 2023 8.825 8.859 8.794 8.859 1,264 +0.18(+2.06%)
Jun 05, 2023 8.470 8.680 8.470 8.680 1,454 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.