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 29, 2020 6.480 6.480 5.910 5.910 1,900 -0.35(-5.64%)
May 28, 2020 6.310 6.410 6.263 6.263 3,410 -0.08(-1.21%)
May 27, 2020 5.830 5.830 6.340 1,119 +0.51(+8.75%)
May 26, 2020 5.830 5.830 5.830 5.830 531 +0.04(+0.69%)
May 21, 2020 5.790 5.790 5.790 0 -0.11(-1.86%)
May 20, 2020 5.900 5.900 5.770 5.900 26,470 +0.24(+4.24%)
May 19, 2020 5.910 5.910 5.660 5.660 1,927 +0.13(+2.44%)
May 15, 2020 5.525 5.525 5.525 0 -0.04(-0.81%)
May 14, 2020 5.500 5.570 5.500 5.570 2,169 -0.07(-1.28%)
May 13, 2020 5.642 5.642 5.642 5.642 121 -0.57(-9.15%)
May 11, 2020 6.210 6.210 6.210 0 +0.27(+4.55%)
May 08, 2020 5.940 5.940 5.940 5.940 2,700 +0.16(+2.77%)
May 07, 2020 5.780 5.780 5.780 5.780 367 +0.25(+4.52%)
May 06, 2020 5.530 5.530 5.530 5.530 294 +0.02(+0.36%)
May 05, 2020 5.510 5.510 5.510 71 +0.00(+0.00%)
May 04, 2020 5.510 5.510 5.510 5.510 116 -0.43(-7.24%)
Apr 30, 2020 5.940 5.940 5.940 0 +0.31(+5.51%)
Apr 29, 2020 5.630 5.630 5.630 5.630 300 -0.21(-3.60%)
Apr 28, 2020 5.840 5.840 5.840 5.840 397 -0.05(-0.85%)
Apr 27, 2020 5.810 5.890 5.810 5.890 1,033 -0.14(-2.32%)
Apr 24, 2020 6.030 6.030 6.030 56 +0.00(+0.00%)
Apr 22, 2020 6.030 6.030 6.030 0 +0.23(+3.97%)
Apr 21, 2020 5.800 5.800 5.800 137 +0.00(+0.00%)
Apr 20, 2020 5.820 5.820 5.800 5.800 1,451 -0.02(-0.34%)
Apr 16, 2020 5.820 5.820 5.820 0 +0.06(+1.04%)
Apr 15, 2020 5.760 5.760 5.760 5.760 286 -0.03(-0.52%)
Apr 14, 2020 5.790 5.790 5.790 5.790 1,878 -0.16(-2.73%)
Apr 13, 2020 5.770 5.970 5.770 5.952 1,956 -0.01(-0.13%)
Apr 09, 2020 5.770 5.960 5.760 5.960 1,100 +0.32(+5.67%)
Apr 07, 2020 5.640 5.640 5.640 0 -0.28(-4.73%)
Apr 06, 2020 5.920 5.920 5.920 5.920 2,248 +0.50(+9.25%)
Apr 03, 2020 5.380 5.419 5.380 5.419 300 -0.20(-3.58%)
Apr 02, 2020 5.590 5.640 5.440 5.620 1,305 -0.09(-1.58%)
Apr 01, 2020 5.710 5.710 5.710 5.710 1,386 -0.16(-2.73%)
Mar 31, 2020 5.870 5.870 5.870 153 +0.00(+0.00%)
Mar 30, 2020 5.590 5.870 5.590 5.870 7,755 +0.60(+11.39%)
Mar 27, 2020 5.015 5.270 5.015 5.270 1,300 +0.04(+0.76%)
Mar 25, 2020 5.230 5.230 5.230 0 +0.34(+6.95%)
Mar 24, 2020 4.890 4.890 4.890 4.890 437 +0.53(+12.16%)
Mar 23, 2020 4.440 4.525 4.360 4.360 1,677 -0.29(-6.24%)
Mar 20, 2020 4.920 4.920 4.650 4.650 1,200 -0.10(-2.11%)
Mar 19, 2020 4.435 4.750 4.435 4.750 2,987 +0.05(+1.06%)
Mar 18, 2020 5.110 5.110 4.650 4.700 6,017 -1.21(-20.47%)
Mar 17, 2020 5.960 5.960 5.910 5.910 7,430 -0.27(-4.37%)
Mar 16, 2020 6.180 6.180 6.180 31 +0.00(+0.00%)
Mar 13, 2020 5.890 6.180 5.890 6.180 3,500 +0.52(+9.19%)
Mar 12, 2020 5.650 5.660 5.650 5.660 2,643 -0.68(-10.70%)
Mar 11, 2020 6.470 6.470 6.338 6.338 2,265 -0.77(-10.85%)
Mar 10, 2020 7.110 7.110 7.110 7.110 605 -0.39(-5.20%)
Mar 09, 2020 7.500 7.500 7.500 59 +0.00(+0.00%)
Mar 06, 2020 7.290 7.500 7.290 7.500 500 +0.26(+3.59%)
Mar 05, 2020 7.240 7.240 7.240 7.240 297 -0.35(-4.61%)
Mar 04, 2020 7.370 7.590 7.370 7.590 740 +0.44(+6.09%)
Mar 03, 2020 7.154 7.154 7.154 136 +0.00(+0.00%)
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.