SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
1.960
-0.090 (-4.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
SUI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.05 | 2.05 | 1.89 | 1.96 | 1.96 | -4.39% | 1,475,802 |
| Dec 4, 2025 | 2.01 | 2.12 | 1.97 | 2.05 | 2.05 | 1.49% | 1,290,632 |
| Dec 3, 2025 | 2.05 | 2.07 | 1.95 | 2.02 | 2.02 | 3.06% | 1,084,195 |
| Dec 2, 2025 | 1.88 | 2.13 | 1.84 | 1.96 | 1.96 | 7.69% | 2,785,682 |
| Dec 1, 2025 | 1.91 | 2.01 | 1.81 | 1.82 | 1.82 | -9.00% | 1,740,592 |
| Nov 28, 2025 | 2.09 | 2.09 | 1.98 | 2.00 | 2.00 | -3.85% | 2,079,616 |
| Nov 26, 2025 | 1.94 | 2.20 | 1.92 | 2.08 | 2.08 | 7.22% | 4,216,463 |
| Nov 25, 2025 | 1.96 | 2.07 | 1.87 | 1.94 | 1.94 | -4.43% | 2,648,632 |
| Nov 24, 2025 | 1.77 | 2.04 | 1.75 | 2.03 | 2.03 | 14.04% | 2,726,460 |
| Nov 21, 2025 | 1.82 | 1.86 | 1.68 | 1.78 | 1.78 | -2.73% | 3,074,050 |
| Nov 20, 2025 | 2.05 | 2.12 | 1.81 | 1.83 | 1.83 | -8.50% | 2,174,116 |
| Nov 19, 2025 | 2.05 | 2.06 | 1.85 | 2.00 | 2.00 | -4.31% | 1,571,723 |
| Nov 18, 2025 | 1.76 | 2.10 | 1.76 | 2.09 | 2.09 | 17.42% | 2,017,812 |
| Nov 17, 2025 | 2.08 | 2.08 | 1.75 | 1.78 | 1.78 | -16.04% | 2,199,703 |
| Nov 14, 2025 | 2.08 | 2.26 | 2.05 | 2.12 | 2.12 | -1.85% | 1,847,715 |
| Nov 13, 2025 | 2.21 | 2.44 | 2.11 | 2.16 | 2.16 | -4.00% | 1,735,974 |
| Nov 12, 2025 | 2.33 | 2.44 | 2.25 | 2.25 | 2.25 | -1.75% | 1,125,956 |
| Nov 11, 2025 | 2.42 | 2.48 | 2.28 | 2.29 | 2.29 | -5.76% | 1,524,594 |
| Nov 10, 2025 | 2.84 | 2.84 | 2.43 | 2.43 | 2.43 | -11.31% | 1,564,623 |
| Nov 7, 2025 | 2.41 | 2.75 | 2.31 | 2.74 | 2.74 | 10.48% | 2,795,043 |
| Nov 6, 2025 | 2.57 | 2.57 | 2.40 | 2.48 | 2.48 | -3.13% | 1,302,088 |
| Nov 5, 2025 | 2.65 | 2.76 | 2.55 | 2.56 | 2.56 | 1.19% | 1,639,325 |
| Nov 4, 2025 | 2.79 | 2.79 | 2.52 | 2.53 | 2.53 | -11.23% | 1,834,892 |
| Nov 3, 2025 | 2.89 | 2.90 | 2.68 | 2.85 | 2.85 | -4.36% | 1,535,821 |
| Oct 31, 2025 | 2.91 | 3.01 | 2.83 | 2.98 | 2.98 | 10.37% | 1,215,092 |
| Oct 30, 2025 | 3.08 | 3.08 | 2.68 | 2.70 | 2.70 | -12.34% | 2,871,357 |
| Oct 29, 2025 | 3.27 | 3.33 | 3.06 | 3.08 | 3.08 | -6.67% | 1,341,125 |
| Oct 28, 2025 | 3.26 | 3.46 | 3.22 | 3.30 | 3.30 | 1.23% | 1,744,977 |
| Oct 27, 2025 | 3.15 | 3.37 | 3.15 | 3.26 | 3.26 | 6.54% | 1,872,369 |
| Oct 24, 2025 | 3.33 | 3.37 | 3.00 | 3.06 | 3.06 | -6.99% | 2,121,448 |
| Oct 23, 2025 | 3.17 | 3.38 | 3.13 | 3.29 | 3.29 | 13.06% | 2,425,354 |
| Oct 22, 2025 | 3.10 | 3.11 | 2.80 | 2.91 | 2.91 | -9.06% | 1,874,926 |
| Oct 21, 2025 | 3.21 | 3.30 | 3.05 | 3.20 | 3.20 | -0.93% | 1,973,086 |
| Oct 20, 2025 | 3.25 | 3.48 | 3.19 | 3.23 | 3.23 | 6.25% | 1,048,433 |
| Oct 17, 2025 | 3.00 | 3.19 | 2.91 | 3.04 | 3.04 | -0.65% | 1,432,003 |
| Oct 16, 2025 | 3.46 | 3.49 | 3.05 | 3.06 | 3.06 | -7.27% | 1,166,530 |
| Oct 15, 2025 | 3.70 | 3.73 | 3.21 | 3.30 | 3.30 | -8.84% | 1,305,757 |
| Oct 14, 2025 | 3.64 | 3.74 | 3.44 | 3.62 | 3.62 | -3.21% | 1,250,809 |
| Oct 13, 2025 | 3.72 | 3.76 | 3.45 | 3.74 | 3.74 | 0.81% | 1,396,916 |
| Oct 10, 2025 | 4.10 | 4.22 | 3.70 | 3.71 | 3.71 | -9.51% | 2,466,468 |
| Oct 9, 2025 | 4.25 | 4.29 | 4.01 | 4.10 | 4.10 | -4.43% | 787,918 |
| Oct 8, 2025 | 4.34 | 4.36 | 4.10 | 4.29 | 4.29 | - | 740,177 |
| Oct 7, 2025 | 4.63 | 4.64 | 4.10 | 4.29 | 4.29 | -6.33% | 1,578,232 |
| Oct 6, 2025 | 4.55 | 4.71 | 4.41 | 4.58 | 4.58 | 2.00% | 1,412,793 |
| Oct 3, 2025 | 4.42 | 4.69 | 4.21 | 4.49 | 4.49 | 3.94% | 2,051,993 |
| Oct 2, 2025 | 4.30 | 4.38 | 4.05 | 4.32 | 4.32 | 3.85% | 1,822,054 |
| Oct 1, 2025 | 3.99 | 4.30 | 3.95 | 4.16 | 4.16 | 7.77% | 1,646,880 |
| Sep 30, 2025 | 3.95 | 4.04 | 3.76 | 3.86 | 3.86 | -4.46% | 1,068,188 |
| Sep 29, 2025 | 3.97 | 4.16 | 3.91 | 4.04 | 4.04 | 2.80% | 1,245,416 |
| Sep 26, 2025 | 3.86 | 4.06 | 3.78 | 3.93 | 3.93 | 1.55% | 1,753,547 |
| Sep 25, 2025 | 3.85 | 4.05 | 3.68 | 3.87 | 3.87 | -6.97% | 1,840,438 |
| Sep 24, 2025 | 3.92 | 4.33 | 3.85 | 4.16 | 4.16 | 6.67% | 1,780,988 |
| Sep 23, 2025 | 4.10 | 4.17 | 3.85 | 3.90 | 3.90 | -6.92% | 2,569,132 |
| Sep 22, 2025 | 4.15 | 4.29 | 4.01 | 4.19 | 4.19 | -4.99% | 2,638,508 |
| Sep 19, 2025 | 4.57 | 4.57 | 4.30 | 4.41 | 4.41 | -4.13% | 3,936,109 |
| Sep 18, 2025 | 4.26 | 4.70 | 4.13 | 4.60 | 4.60 | 13.30% | 4,584,971 |
| Sep 17, 2025 | 4.11 | 4.19 | 3.94 | 4.06 | 4.06 | -1.22% | 2,709,457 |
| Sep 16, 2025 | 4.28 | 4.37 | 3.91 | 4.11 | 4.11 | -3.97% | 2,195,815 |
| Sep 15, 2025 | 4.33 | 4.45 | 4.10 | 4.28 | 4.28 | 0.47% | 1,309,208 |
| Sep 12, 2025 | 4.28 | 4.35 | 4.07 | 4.26 | 4.26 | -0.93% | 1,810,885 |
| Sep 11, 2025 | 4.34 | 4.46 | 4.08 | 4.30 | 4.30 | -0.69% | 1,359,918 |
| Sep 10, 2025 | 4.28 | 4.41 | 3.93 | 4.33 | 4.33 | 5.35% | 1,733,110 |
| Sep 9, 2025 | 4.64 | 4.68 | 4.01 | 4.11 | 4.11 | -30.81% | 6,645,711 |
| Sep 8, 2025 | 6.29 | 6.88 | 5.91 | 5.94 | 5.94 | -4.65% | 843,373 |
| Sep 5, 2025 | 6.39 | 6.49 | 5.87 | 6.23 | 6.23 | 1.30% | 430,052 |
| Sep 4, 2025 | 6.24 | 6.38 | 5.87 | 6.15 | 6.15 | 0.16% | 441,433 |
| Sep 3, 2025 | 6.91 | 6.91 | 6.10 | 6.14 | 6.14 | -6.40% | 499,379 |
| Sep 2, 2025 | 6.74 | 7.25 | 6.17 | 6.56 | 6.56 | -5.34% | 452,331 |
| Aug 29, 2025 | 6.98 | 7.16 | 5.90 | 6.93 | 6.93 | -2.81% | 650,244 |
| Aug 28, 2025 | 6.29 | 7.18 | 6.21 | 7.13 | 7.13 | 15.00% | 676,250 |
| Aug 27, 2025 | 6.05 | 6.47 | 5.90 | 6.20 | 6.20 | 6.35% | 611,120 |
| Aug 26, 2025 | 6.00 | 6.15 | 5.70 | 5.83 | 5.83 | -4.58% | 348,493 |
| Aug 25, 2025 | 6.23 | 6.45 | 5.90 | 6.11 | 6.11 | -4.98% | 610,066 |
| Aug 22, 2025 | 5.71 | 6.55 | 5.71 | 6.43 | 6.43 | 10.48% | 539,990 |
| Aug 21, 2025 | 5.87 | 6.00 | 5.61 | 5.82 | 5.82 | -3.00% | 317,464 |
| Aug 20, 2025 | 5.73 | 6.30 | 5.60 | 6.00 | 6.00 | 5.45% | 707,077 |
| Aug 19, 2025 | 6.86 | 6.87 | 5.59 | 5.69 | 5.69 | -17.18% | 724,359 |
| Aug 18, 2025 | 7.30 | 7.85 | 6.67 | 6.87 | 6.87 | -5.89% | 738,475 |
| Aug 15, 2025 | 7.06 | 7.41 | 6.80 | 7.30 | 7.30 | 1.81% | 426,730 |
| Aug 14, 2025 | 6.56 | 7.71 | 6.50 | 7.17 | 7.17 | -3.76% | 788,749 |
| Aug 13, 2025 | 7.20 | 8.66 | 6.75 | 7.45 | 7.45 | 6.89% | 2,415,656 |
| Aug 12, 2025 | 5.76 | 7.00 | 5.69 | 6.97 | 6.97 | 22.50% | 1,288,313 |
| Aug 11, 2025 | 5.88 | 6.22 | 5.56 | 5.69 | 5.69 | -5.01% | 625,680 |
| Aug 8, 2025 | 6.09 | 6.29 | 5.76 | 5.99 | 5.99 | -2.92% | 471,042 |
| Aug 7, 2025 | 5.26 | 6.28 | 5.26 | 6.17 | 6.17 | 16.42% | 750,177 |
| Aug 6, 2025 | 5.20 | 5.59 | 4.91 | 5.30 | 5.30 | 0.38% | 270,430 |
| Aug 5, 2025 | 5.01 | 5.30 | 4.72 | 5.28 | 5.28 | 1.54% | 370,860 |
| Aug 4, 2025 | 4.76 | 5.30 | 4.30 | 5.20 | 5.20 | 5.91% | 821,844 |
| Aug 1, 2025 | 6.16 | 6.20 | 4.65 | 4.91 | 4.91 | -11.37% | 2,567,995 |
| Jul 31, 2025 | 6.05 | 6.69 | 5.51 | 5.54 | 5.54 | -8.43% | 1,148,686 |
| Jul 30, 2025 | 6.54 | 7.11 | 5.75 | 6.05 | 6.05 | -9.02% | 2,139,996 |
| Jul 29, 2025 | 5.73 | 7.25 | 5.24 | 6.65 | 6.65 | 11.95% | 5,393,965 |
| Jul 28, 2025 | 7.74 | 8.01 | 5.53 | 5.94 | 5.94 | 0.68% | 27,670,191 |
| Jul 25, 2025 | 2.82 | 6.64 | 2.44 | 5.90 | 5.90 | 218.92% | 116,360,640 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 808,153 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | 3.43% | 11,598 |
| Jul 22, 2025 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -0.57% | 24,501 |
| Jul 21, 2025 | 1.76 | 1.85 | 1.72 | 1.76 | 1.76 | 1.15% | 85,146 |
| Jul 18, 2025 | 1.75 | 1.84 | 1.73 | 1.74 | 1.74 | -1.14% | 25,517 |
| Jul 17, 2025 | 1.85 | 1.86 | 1.75 | 1.76 | 1.76 | -1.12% | 41,682 |