Skip to main content
SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
1.345
+0.055 (4.26%)
Mar 9, 2026, 2:24 PM EDT - Market open

SUI Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.261.371.261.34-3.88%179,640
Mar 6, 20261.331.391.281.291.29-7.19%263,379
Mar 5, 20261.431.471.361.391.39-4.79%446,094
Mar 4, 20261.241.461.231.461.4618.70%1,169,665
Mar 3, 20261.251.251.181.231.23-6.11%337,923
Mar 2, 20261.231.311.211.311.313.97%346,603
Feb 27, 20261.291.351.231.261.26-5.26%668,799
Feb 26, 20261.341.351.281.331.331.53%540,595
Feb 25, 20261.221.331.221.311.315.65%395,763
Feb 24, 20261.151.291.151.241.248.77%547,626
Feb 23, 20261.181.181.131.141.14-5.79%288,294
Feb 20, 20261.181.291.171.211.210.83%264,316
Feb 19, 20261.181.211.141.201.20-0.83%180,890
Feb 18, 20261.191.281.191.211.210.83%240,858
Feb 17, 20261.211.251.091.201.20-0.83%831,814
Feb 13, 20261.241.301.211.211.21-1.63%507,446
Feb 12, 20261.311.331.171.231.23-2.38%386,330
Feb 11, 20261.321.321.241.261.26-4.55%381,153
Feb 10, 20261.341.381.311.321.32-3.65%259,760
Feb 9, 20261.331.401.271.371.37-292,959
Feb 6, 20261.281.461.241.371.3711.38%1,122,552
Feb 5, 20261.271.321.171.231.23-6.82%705,660
Feb 4, 20261.501.511.301.321.32-12.58%778,435
Feb 3, 20261.501.551.401.511.510.67%930,643
Feb 2, 20261.561.601.481.501.50-7.98%878,015
Jan 30, 20261.621.741.621.631.63-2.40%1,197,037
Jan 29, 20261.671.771.591.671.67-0.60%1,567,222
Jan 28, 20261.691.761.641.681.680.60%602,430
Jan 27, 20261.641.671.551.671.670.60%416,601
Jan 26, 20261.591.701.561.661.661.84%898,994
Jan 23, 20261.691.701.541.631.63-2.98%1,138,190
Jan 22, 20261.751.811.671.681.68-4.00%506,611
Jan 21, 20261.801.841.651.751.75-2.23%1,183,262
Jan 20, 20261.791.831.741.791.79-4.79%870,048
Jan 16, 20261.891.891.841.881.880.53%338,161
Jan 15, 20261.861.891.791.871.870.54%1,064,215
Jan 14, 20261.951.991.821.861.86-3.63%1,337,077
Jan 13, 20261.871.951.831.931.934.32%786,664
Jan 12, 20261.881.981.831.851.85-2.12%946,876
Jan 9, 20261.921.931.801.891.89-3.08%976,048
Jan 8, 20261.871.971.811.951.955.41%795,692
Jan 7, 20261.901.931.841.851.85-4.64%714,057
Jan 6, 20262.102.151.851.941.94-2.02%1,383,430
Jan 5, 20261.842.001.831.981.9810.61%2,563,508
Jan 2, 20261.711.811.701.791.797.19%948,748
Dec 31, 20251.691.751.641.671.67-1.76%863,503
Dec 30, 20251.701.761.651.701.700.59%1,118,751
Dec 29, 20251.771.841.681.691.69-3.43%803,304
Dec 26, 20251.791.801.741.751.75-3.31%750,411
Dec 24, 20251.791.861.741.811.810.56%624,096
Dec 23, 20251.801.851.751.801.80-1.10%1,149,394
Dec 22, 20251.931.951.761.821.82-7.61%1,281,640
Dec 19, 20251.812.001.811.971.979.44%880,084
Dec 18, 20251.831.901.791.801.801.69%590,960
Dec 17, 20251.951.961.771.771.77-10.61%1,230,627
Dec 16, 20251.901.991.891.981.985.32%1,213,054
Dec 15, 20252.002.011.851.881.88-5.53%2,326,996
Dec 12, 20252.102.221.981.991.99-3.86%1,739,518
Dec 11, 20252.132.132.012.072.07-4.61%1,411,588
Dec 10, 20252.162.192.052.172.17-0.91%1,371,100
Dec 9, 20251.942.251.932.192.1914.06%2,118,714
Dec 8, 20251.982.021.911.921.92-2.04%1,063,414
Dec 5, 20252.052.051.891.961.96-4.39%1,475,802
Dec 4, 20252.012.121.972.052.051.49%1,293,135
Dec 3, 20252.052.071.952.022.023.06%1,085,823
Dec 2, 20251.882.131.841.961.967.69%2,785,682
Dec 1, 20251.912.011.811.821.82-9.00%1,745,693
Nov 28, 20252.092.091.982.002.00-3.85%2,079,616
Nov 26, 20251.942.201.922.082.087.22%4,218,656
Nov 25, 20251.962.071.871.941.94-4.43%2,648,632
Nov 24, 20251.772.041.752.032.0314.04%2,731,840
Nov 21, 20251.821.861.681.781.78-2.73%3,075,988
Nov 20, 20252.052.121.811.831.83-8.50%2,180,436
Nov 19, 20252.052.061.852.002.00-4.31%1,571,723
Nov 18, 20251.762.101.762.092.0917.42%2,017,812
Nov 17, 20252.082.081.751.781.78-16.04%2,199,703
Nov 14, 20252.082.262.052.122.12-1.85%1,847,715
Nov 13, 20252.212.442.112.162.16-4.00%1,735,974
Nov 12, 20252.332.442.252.252.25-1.75%1,125,956
Nov 11, 20252.422.482.282.292.29-5.76%1,524,594
Nov 10, 20252.842.842.432.432.43-11.31%1,564,623
Nov 7, 20252.412.752.312.742.7410.48%2,795,043
Nov 6, 20252.572.572.402.482.48-3.13%1,302,088
Nov 5, 20252.652.762.552.562.561.19%1,639,325
Nov 4, 20252.792.792.522.532.53-11.23%1,834,892
Nov 3, 20252.892.902.682.852.85-4.36%1,535,821
Oct 31, 20252.913.012.832.982.9810.37%1,215,092
Oct 30, 20253.083.082.682.702.70-12.34%2,871,357
Oct 29, 20253.273.333.063.083.08-6.67%1,341,125
Oct 28, 20253.263.463.223.303.301.23%1,744,977
Oct 27, 20253.153.373.153.263.266.54%1,872,369
Oct 24, 20253.333.373.003.063.06-6.99%2,121,448
Oct 23, 20253.173.383.133.293.2913.06%2,425,354
Oct 22, 20253.103.112.802.912.91-9.06%1,874,926
Oct 21, 20253.213.303.053.203.20-0.93%1,973,086
Oct 20, 20253.253.483.193.233.236.25%1,048,433
Oct 17, 20253.003.192.913.043.04-0.65%1,432,003
Oct 16, 20253.463.493.053.063.06-7.27%1,166,530
Oct 15, 20253.703.733.213.303.30-8.84%1,305,757
Oct 14, 20253.643.743.443.623.62-3.21%1,250,809