End of day Prices (full format), 75 Days for (SUN) SUNCORP GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2022-Aug-18 Thu
| 11.27
| 11.27
| ###
| ###
| 3,329,671
| ###
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 11.24
| ###
| ###
| 11.22
|
|
| 42.2
| 42.2
| ### |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 2,474,279
| 0
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 10.85
| ###
| 3,231,354
| ###
| 27.5
| 27.5
| 0.0 |
2022-Aug-12 Fri
| ###
| 11.43
| 11.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| 11.555
| 11.59
| 4,127,540
| ###
| 33.4
| 33.4
| 0.8 |
2022-Aug-10 Wed
| ###
| 11.53
| 11.29
| 11.45
| 3,518,880
| 40,150,420
| ###
| ###
| 0.8 |
2022-Aug-09 Tue
| ###
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 10.86
| ###
| 5,265,989
| 28,594,320
| 22.8
| 22.8
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 2,198,345
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 11.53
| 11.55
| ###
| 11.46
|
|
| 34.5
| 34.5
| 0.8 |
2022-Aug-03 Wed
| ###
| 11.54
| ###
| 11.49
|
|
| 74.0
| 74.0
| ### |
2022-Aug-02 Tue
| 11.28
| 11.42
| 11.22
| 11.41
| 2,048,329
| 23,187,084
| ###
| ###
| ### |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 11.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 11.21
| 11.25
| 1,829,656
| 10,255,221
| ###
| ###
| ### |
2022-Jul-27 Wed
| 11.25
| ###
| 11.2
| ###
| 1,414,353
| 7,920,376
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 11.26
| ###
| 11.22
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2022-Jul-25 Mon
| ###
| 11.325
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 10.86
| ###
| 3,834,981
| 20,823,946
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 11.26
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2022-Jul-20 Wed
| ###
| 11.45
| 11.22
| ###
| 2,363,752
| 26,793,128
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 11.53
| 11.54
| ###
| ###
| 5,060,972
| ###
| 15.6
| 15.6
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| 11.59
| 11.78
| 7,536,982
| ###
| ###
| ###
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 2,319,371
| 0
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| 11.21
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2022-Jul-12 Tue
| 11.41
| 11.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 11.28
| ###
| 11.25
| 2,493,980
| 14,066,047
| 85.6
| 85.6
| ### |
2022-Jul-08 Fri
| 10.83
| 11.075
| 10.83
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2022-Jul-07 Thu
| 10.85
| ###
| 10.755
| 10.89
| 2,773,226
| 14,913,022
| ###
| ###
| 0.8 |
2022-Jul-06 Wed
| 10.81
| ###
| 10.8
| 10.82
| 3,072,320
| 16,590,528
| ###
| ###
| 0.8 |
2022-Jul-05 Tue
| ###
| ###
| 10.78
| 10.81
|
|
| ###
| ###
| 0.8 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 2,335,676
| 0
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 2,715,575
| 0
| 48.6
| 48.6
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 11.2
| 11.23
| ###
| ###
| 3,327,855
| ###
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 11.25
| ###
| 11.23
| 5,445,926
| ###
| 66.8
| 66.8
| 0.8 |
2022-Jun-24 Fri
| 10.8
| ###
| 10.75
| 10.84
|
|
| ###
| ###
| 0.8 |
2022-Jun-23 Thu
| 10.87
| ###
| 10.78
| 10.81
|
|
| 46.7
| 46.7
| 0.8 |
2022-Jun-22 Wed
| 10.89
| 10.955
| 10.71
| 10.74
| 2,998,259
| 32,478,640
| 42.3
| 42.3
| 0.8 |
2022-Jun-21 Tue
| 10.77
| ###
| 10.77
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2022-Jun-20 Mon
| ###
| 10.74
| ###
| ###
| 2,959,424
| ###
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| 10.48
| ###
| 10.44
| 10.58
| 7,886,378
| ###
| 68.5
| 68.5
| 0.8 |
2022-Jun-16 Thu
| 10.8
| 10.86
| ###
| 10.74
| 4,350,352
| ###
| ###
| ###
| 0.8 |
2022-Jun-15 Wed
| 10.47
| ###
| 10.45
| 10.85
|
|
| 91.4
| 91.4
| 0.8 |
2022-Jun-14 Tue
| ###
| 10.51
| 10.27
| 10.48
|
|
| 81.5
| 81.5
| 0.7 |
2022-Jun-10 Fri
| 10.89
| ###
| 10.75
| 10.75
| 3,329,546
| ###
| 40.7
| 40.7
| 0.8 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
| 2,889,486
| 0
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 1,937,148
| 0
| 46.1
| 46.1
| 0.0 |
2022-Jun-03 Fri
| ###
| 11.355
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Jun-02 Thu
| ###
| 11.29
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2022-Jun-01 Wed
| 11.4
| 11.525
| 11.29
| 11.29
|
|
| 45.4
| 45.4
| ### |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2022-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2022-May-27 Fri
| 12.28
| 12.29
| ###
| 12.26
| 2,194,076
| ###
| ###
| ###
| 0.9 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2022-May-25 Wed
| 12.2
| 12.26
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2022-May-24 Tue
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| 12.22
| ###
| ###
| 3,623,472
| ###
| 64.3
| 64.3
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 11.85
| ###
| 3,516,259
| ###
| 68.5
| 68.5
| 0.0 |
2022-May-18 Wed
| 12.28
| ###
| ###
| ###
| 3,210,982
| 0
| 28.8
| 28.8
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 2,814,083
| 0
| 64.5
| 64.5
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 4,624,453
| 0
| 75.7
| 75.7
| 0.0 |
2022-May-13 Fri
| ###
| 11.86
| ###
| 11.85
|
|
| ###
| ###
| ### |
2022-May-12 Thu
| 11.54
| ###
| 11.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 11.5
| 11.59
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2022-May-10 Tue
| ###
| 11.41
| ###
| 11.28
|
|
| 62.2
| 62.2
| 0.8 |
2022-May-09 Mon
| ###
| 11.41
| ###
| 11.28
|
|
| 62.2
| 62.2
| 0.8 |
2022-May-06 Fri
| ###
| 11.45
| ###
| ###
| 2,913,543
| ###
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 11.49
| 11.24
| 11.45
| 3,357,258
| ###
| 72.8
| 72.8
| 0.8 |
|