Skip to main content
Sun International Limited (JSE:SUI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,859.00
-18.00 (-0.46%)
At close: Dec 5, 2025

Sun International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,899.003,930.003,839.003,859.003,859.00-0.46%366,055
Dec 4, 20253,895.003,945.003,877.003,877.003,877.000.15%149,278
Dec 3, 20253,849.003,895.003,825.003,871.003,871.001.02%273,077
Dec 2, 20253,896.003,900.003,832.003,832.003,832.00-1.77%164,747
Dec 1, 20253,900.003,931.003,838.003,901.003,901.00-0.28%235,050
Nov 28, 20254,005.004,005.003,901.003,912.003,912.00-1.46%801,482
Nov 27, 20253,975.004,010.003,932.003,970.003,970.000.51%500,232
Nov 26, 20253,908.003,950.003,905.003,950.003,950.000.82%127,028
Nov 25, 20253,984.003,984.003,901.003,918.003,918.00-1.33%141,225
Nov 24, 20253,996.004,029.003,928.003,971.003,971.000.18%301,411
Nov 21, 20253,971.003,985.003,890.003,964.003,964.00-0.38%261,680
Nov 20, 20253,898.004,022.003,898.003,979.003,979.001.87%890,271
Nov 19, 20253,851.003,924.003,845.003,906.003,906.001.09%99,523
Nov 18, 20253,909.003,926.003,851.003,864.003,864.00-2.18%215,319
Nov 17, 20253,929.003,979.003,929.003,950.003,950.001.15%100,580
Nov 14, 20253,940.004,000.003,858.003,905.003,905.00-0.89%386,905
Nov 13, 20254,011.004,011.003,933.003,940.003,940.00-0.53%574,688
Nov 12, 20253,970.004,026.003,952.003,961.003,961.000.15%405,368
Nov 11, 20253,910.003,978.003,860.003,955.003,955.001.15%216,763
Nov 10, 20253,845.003,960.003,838.003,910.003,910.002.09%259,823
Nov 7, 20253,853.003,882.003,786.003,830.003,830.00-0.98%360,647
Nov 6, 20253,850.003,895.003,847.003,868.003,868.000.47%250,426
Nov 5, 20253,850.003,870.003,811.003,850.003,850.000.63%361,348
Nov 4, 20253,886.003,886.003,820.003,826.003,826.00-1.90%335,029
Nov 3, 20253,910.003,916.003,855.003,900.003,900.000.44%385,815
Oct 31, 20253,889.003,900.003,840.003,883.003,883.000.18%2,301,200
Oct 30, 20253,971.003,971.003,850.003,876.003,876.00-1.42%402,609
Oct 29, 20254,122.004,122.003,927.003,932.003,932.00-1.18%362,771
Oct 28, 20253,992.004,000.003,965.003,979.003,979.00-0.10%847,261
Oct 27, 20254,050.004,050.003,950.003,983.003,983.00-0.03%694,144
Oct 24, 20254,050.004,050.003,965.003,984.003,984.00-1.04%597,351
Oct 23, 20254,036.004,062.003,966.004,026.004,026.000.25%323,175
Oct 22, 20253,987.004,051.003,978.004,016.004,016.000.73%651,486
Oct 21, 20254,115.004,122.003,933.003,987.003,987.00-3.04%748,092
Oct 20, 20254,103.004,153.004,079.004,112.004,112.000.73%132,180
Oct 17, 20254,109.004,131.004,065.004,082.004,082.00-0.68%577,237
Oct 16, 20254,090.004,164.004,085.004,110.004,110.000.49%904,524
Oct 15, 20254,102.004,151.004,055.004,090.004,090.00-0.24%375,391
Oct 14, 20254,150.004,150.004,084.004,100.004,100.00-1.39%274,657
Oct 13, 20254,269.004,269.004,086.004,158.004,158.001.41%434,169
Oct 10, 20254,086.004,159.004,065.004,100.004,100.000.81%213,743
Oct 9, 20254,090.004,284.004,060.004,067.004,067.00-0.68%376,236
Oct 8, 20254,172.004,195.004,000.004,095.004,095.00-1.82%311,214
Oct 7, 20254,180.004,210.004,135.004,171.004,171.00-0.12%490,547
Oct 6, 20254,102.004,197.004,022.004,176.004,176.000.63%473,387
Oct 3, 20253,986.004,160.003,970.004,150.004,150.004.11%341,455
Oct 2, 20253,928.004,024.003,927.003,986.003,986.001.48%244,169
Oct 1, 20254,042.004,048.003,887.003,928.003,928.00-2.65%325,694
Sep 30, 20253,930.004,054.003,930.004,035.004,035.002.15%1,092,688
Sep 29, 20253,991.004,029.003,929.003,950.003,950.00-1.00%272,449
Sep 26, 20254,031.004,031.003,940.003,990.003,990.00-1.07%597,562
Sep 25, 20254,368.004,368.004,027.004,033.004,033.00-2.58%283,963
Sep 23, 20254,250.004,250.004,123.004,140.004,140.00-5.20%347,805
Sep 22, 20254,388.004,451.004,322.004,367.004,195.00-0.30%157,953
Sep 19, 20254,440.004,502.004,326.004,380.004,207.49-1.99%555,746
Sep 18, 20254,404.004,500.004,321.004,469.004,292.980.90%379,860
Sep 17, 20254,529.004,576.004,417.004,429.004,254.56-1.80%313,508
Sep 16, 20254,540.004,542.004,483.004,510.004,332.370.22%327,512
Sep 15, 20254,520.004,520.004,490.004,500.004,322.76-0.44%448,759
Sep 12, 20254,501.004,524.004,490.004,520.004,341.970.44%134,923
Sep 11, 20254,515.004,520.004,423.004,500.004,322.76-0.29%1,138,327
Sep 10, 20254,598.004,598.004,440.004,513.004,335.25-0.81%549,962
Sep 9, 20254,550.004,596.004,525.004,550.004,370.79-0.35%282,499
Sep 8, 20254,650.004,884.004,531.004,566.004,386.16-1.10%738,311
Sep 5, 20254,713.004,756.004,615.004,617.004,435.15-2.02%79,534
Sep 4, 20254,601.004,740.004,601.004,712.004,526.410.94%218,592
Sep 3, 20254,719.004,719.004,564.004,668.004,484.140.02%177,864
Sep 2, 20254,969.004,969.004,596.004,667.004,483.18-1.71%379,551
Sep 1, 20254,810.005,114.004,699.004,748.004,560.991.67%312,273
Aug 29, 20254,669.004,675.004,640.004,670.004,486.070.43%863,624
Aug 28, 20254,697.004,722.004,600.004,650.004,466.850.09%343,571
Aug 27, 20254,674.004,674.004,624.004,646.004,463.010.37%50,625
Aug 26, 20254,652.004,692.004,610.004,629.004,446.68-0.32%61,339
Aug 25, 20254,800.004,800.004,591.004,644.004,461.090.56%193,272
Aug 22, 20254,593.004,625.004,579.004,618.004,436.110.90%71,203
Aug 21, 20254,626.004,686.004,551.004,577.004,396.73-1.04%189,400
Aug 20, 20254,560.004,724.004,560.004,625.004,442.84-1.80%78,919
Aug 19, 20254,563.004,758.004,562.004,710.004,524.493.24%547,872
Aug 18, 20254,610.004,656.004,555.004,562.004,382.32-1.89%192,846
Aug 15, 20254,680.004,750.004,615.004,650.004,466.85-0.47%200,706
Aug 14, 20254,659.004,707.004,643.004,672.004,487.990.47%283,580
Aug 13, 20254,656.004,656.004,569.004,650.004,466.850.50%521,564
Aug 12, 20254,613.004,650.004,593.004,627.004,444.760.33%713,428
Aug 11, 20254,770.004,770.004,555.004,612.004,430.35-1.35%227,817
Aug 8, 20254,796.004,803.004,580.004,675.004,490.87-1.97%1,663,485
Aug 7, 20254,555.004,790.004,555.004,769.004,581.171.62%490,125
Aug 6, 20254,583.004,723.004,583.004,693.004,508.162.58%311,268
Aug 5, 20254,700.004,724.004,575.004,575.004,394.81-2.70%159,041
Aug 4, 20254,581.004,748.004,581.004,702.004,516.812.24%360,155
Aug 1, 20254,703.004,703.004,599.004,599.004,417.86-2.11%104,693
Jul 31, 20254,687.004,732.004,480.004,698.004,512.96-464,483
Jul 30, 20254,696.004,721.004,678.004,698.004,512.96-0.02%140,630
Jul 29, 20254,630.004,716.004,621.004,699.004,513.921.62%124,629
Jul 28, 20254,643.004,643.004,563.004,624.004,441.880.26%87,781
Jul 25, 20254,682.004,682.004,595.004,612.004,430.35-1.11%87,356
Jul 24, 20254,760.004,764.004,631.004,664.004,480.30-0.77%116,884
Jul 23, 20254,590.004,750.004,590.004,700.004,514.88-0.99%118,050
Jul 22, 20254,790.004,790.004,729.004,747.004,560.03-0.13%150,295
Jul 21, 20254,684.004,798.004,670.004,753.004,565.800.36%307,194
Jul 18, 20254,717.004,776.004,716.004,736.004,549.47-0.08%151,922