Skip to main content
Sun International Limited (JSE:SUI)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,960.00
-182.00 (-4.39%)
At close: Mar 6, 2026

Sun International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,140.004,161.003,932.003,960.003,960.00-4.39%418,510
Mar 5, 20264,246.004,249.004,140.004,142.004,142.00-1.89%203,193
Mar 4, 20264,120.004,260.004,120.004,222.004,222.001.49%388,946
Mar 3, 20264,266.004,348.004,160.004,160.004,160.00-5.15%754,809
Mar 2, 20264,400.004,410.004,267.004,386.004,386.00-0.88%475,416
Feb 27, 20264,350.004,425.004,211.004,425.004,425.001.58%1,441,925
Feb 26, 20264,250.004,356.004,250.004,356.004,356.002.49%334,096
Feb 25, 20264,279.004,279.004,153.004,250.004,250.000.62%539,644
Feb 24, 20264,202.004,261.004,039.004,224.004,224.00-1.29%948,401
Feb 23, 20264,274.004,300.004,220.004,279.004,279.000.73%233,887
Feb 20, 20264,350.004,356.004,216.004,248.004,248.00-0.56%332,139
Feb 19, 20264,356.004,383.004,272.004,272.004,272.00-1.79%329,046
Feb 18, 20264,346.004,373.004,303.004,350.004,350.001.21%235,965
Feb 17, 20264,280.004,304.004,227.004,298.004,298.000.89%246,017
Feb 16, 20264,300.004,300.004,228.004,260.004,260.00-0.19%301,328
Feb 13, 20264,350.004,350.004,232.004,268.004,268.00-0.67%151,068
Feb 12, 20264,290.004,334.004,256.004,297.004,297.000.63%350,983
Feb 11, 20264,359.004,359.004,265.004,270.004,270.00-1.29%563,574
Feb 10, 20264,389.004,389.004,242.004,326.004,326.001.74%232,997
Feb 9, 20264,329.004,329.004,199.004,252.004,252.00-1.32%409,683
Feb 6, 20264,392.004,392.004,239.004,309.004,309.00-0.51%332,815
Feb 5, 20264,399.004,399.004,295.004,331.004,331.000.21%972,909
Feb 4, 20264,368.004,385.004,300.004,322.004,322.000.37%446,807
Feb 3, 20264,300.004,349.004,232.004,306.004,306.001.46%595,947
Feb 2, 20264,300.004,300.004,168.004,244.004,244.00-1.30%579,116
Jan 30, 20264,200.004,327.004,198.004,300.004,300.001.42%1,364,404
Jan 29, 20264,240.004,262.004,185.004,240.004,240.001.10%440,661
Jan 28, 20264,200.004,228.004,125.004,194.004,194.001.67%441,200
Jan 27, 20264,245.004,245.004,125.004,125.004,125.00-1.67%227,462
Jan 26, 20264,149.004,250.004,123.004,195.004,195.001.55%506,513
Jan 23, 20264,220.004,247.004,113.004,131.004,131.00-2.04%472,145
Jan 22, 20263,960.004,230.003,932.004,217.004,217.006.62%2,597,307
Jan 21, 20263,995.003,995.003,862.003,955.003,955.001.96%173,777
Jan 20, 20263,889.003,973.003,858.003,879.003,879.00-1.57%147,179
Jan 19, 20263,987.003,987.003,890.003,941.003,941.00-0.73%137,407
Jan 16, 20264,010.004,036.003,934.003,970.003,970.00-0.50%511,469
Jan 15, 20263,955.004,000.003,916.003,990.003,990.000.88%177,036
Jan 14, 20264,000.004,010.003,902.003,955.003,955.00-0.83%385,665
Jan 13, 20263,935.003,990.003,916.003,988.003,988.001.12%281,816
Jan 12, 20263,980.003,980.003,895.003,944.003,944.00-0.58%234,479
Jan 9, 20263,944.004,027.003,919.003,967.003,967.001.72%299,175
Jan 8, 20263,860.003,924.003,844.003,900.003,900.00-0.46%309,608
Jan 7, 20263,918.003,933.003,750.003,918.003,918.00-214,073
Jan 6, 20263,892.003,929.003,812.003,918.003,918.001.16%225,917
Jan 5, 20263,850.003,901.003,815.003,873.003,873.00-0.08%272,616
Jan 2, 20263,863.003,906.003,823.003,876.003,876.000.28%291,180
Dec 31, 20253,890.003,899.003,841.003,865.003,865.00-0.13%20,924
Dec 30, 20253,886.003,896.003,824.003,870.003,870.00-0.51%136,483
Dec 29, 20253,859.003,990.003,812.003,890.003,890.001.22%216,435
Dec 24, 20253,812.003,860.003,812.003,843.003,843.000.29%21,746
Dec 23, 20253,785.003,850.003,768.003,832.003,832.001.24%296,896
Dec 22, 20253,799.003,824.003,751.003,785.003,785.00-0.37%332,528
Dec 19, 20253,809.003,845.003,736.003,799.003,799.00-0.03%792,021
Dec 18, 20253,890.003,890.003,785.003,800.003,800.00-1.71%303,654
Dec 17, 20253,857.003,901.003,801.003,866.003,866.000.29%335,632
Dec 15, 20253,750.003,894.003,750.003,855.003,855.003.30%220,363
Dec 12, 20253,736.003,776.003,701.003,732.003,732.00-1.11%1,242,099
Dec 11, 20253,715.003,774.003,680.003,774.003,774.001.59%137,897
Dec 10, 20253,846.003,861.003,681.003,715.003,715.00-3.26%405,315
Dec 9, 20253,832.003,902.003,832.003,840.003,840.00-0.62%156,453
Dec 8, 20253,855.003,887.003,836.003,864.003,864.000.13%177,973
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