SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
1.510
-0.030 (-1.95%)
At close: Apr 28, 2026, 4:00 PM EDT
1.525
+0.015 (1.01%)
After-hours: Apr 28, 2026, 6:38 PM EDT
SUI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.51 | 1.53 | 1.44 | 1.51 | 1.51 | -1.95% | 242,695 |
| Apr 27, 2026 | 1.54 | 1.58 | 1.49 | 1.54 | 1.54 | -1.28% | 290,460 |
| Apr 24, 2026 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 264,761 |
| Apr 23, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 2.67% | 355,674 |
| Apr 22, 2026 | 1.49 | 1.52 | 1.44 | 1.50 | 1.50 | 4.17% | 495,634 |
| Apr 21, 2026 | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 217,705 |
| Apr 20, 2026 | 1.45 | 1.46 | 1.36 | 1.43 | 1.43 | -3.38% | 272,554 |
| Apr 17, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | - | 550,919 |
| Apr 16, 2026 | 1.44 | 1.50 | 1.39 | 1.48 | 1.48 | 2.78% | 404,254 |
| Apr 15, 2026 | 1.35 | 1.47 | 1.33 | 1.44 | 1.44 | 5.88% | 547,224 |
| Apr 14, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 3.82% | 352,887 |
| Apr 13, 2026 | 1.14 | 1.32 | 1.12 | 1.31 | 1.31 | 13.91% | 596,015 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 265,854 |
| Apr 9, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | - | 135,686 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | 3.51% | 177,623 |
| Apr 7, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -9.52% | 173,941 |
| Apr 6, 2026 | 1.22 | 1.33 | 1.22 | 1.26 | 1.26 | 5.88% | 185,954 |
| Apr 2, 2026 | 1.15 | 1.22 | 1.12 | 1.19 | 1.19 | -1.65% | 170,847 |
| Apr 1, 2026 | 1.23 | 1.29 | 1.19 | 1.21 | 1.21 | - | 157,591 |
| Mar 31, 2026 | 1.16 | 1.24 | 1.12 | 1.21 | 1.21 | 4.31% | 468,832 |
| Mar 30, 2026 | 1.25 | 1.26 | 1.15 | 1.16 | 1.16 | -4.13% | 316,368 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.20 | 1.21 | 1.21 | -9.70% | 348,811 |
| Mar 26, 2026 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -3.60% | 138,558 |
| Mar 25, 2026 | 1.40 | 1.45 | 1.36 | 1.39 | 1.39 | 2.21% | 214,696 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 254,832 |
| Mar 23, 2026 | 1.35 | 1.41 | 1.34 | 1.36 | 1.36 | 2.26% | 252,870 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -5.00% | 184,920 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.34 | 1.40 | 1.40 | -2.10% | 180,778 |
| Mar 18, 2026 | 1.45 | 1.48 | 1.39 | 1.43 | 1.43 | -4.67% | 290,084 |
| Mar 17, 2026 | 1.49 | 1.53 | 1.46 | 1.50 | 1.50 | 0.67% | 332,313 |
| Mar 16, 2026 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | 4.93% | 289,513 |
| Mar 13, 2026 | 1.43 | 1.48 | 1.37 | 1.42 | 1.42 | 2.16% | 537,124 |
| Mar 12, 2026 | 1.45 | 1.51 | 1.36 | 1.39 | 1.39 | -6.71% | 220,971 |
| Mar 11, 2026 | 1.39 | 1.50 | 1.36 | 1.49 | 1.49 | 5.67% | 628,645 |
| Mar 10, 2026 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 479,345 |
| Mar 9, 2026 | 1.26 | 1.42 | 1.26 | 1.39 | 1.39 | 7.75% | 313,595 |
| Mar 6, 2026 | 1.33 | 1.39 | 1.28 | 1.29 | 1.29 | -7.19% | 263,379 |
| Mar 5, 2026 | 1.43 | 1.47 | 1.36 | 1.39 | 1.39 | -4.79% | 446,094 |
| Mar 4, 2026 | 1.24 | 1.46 | 1.23 | 1.46 | 1.46 | 18.70% | 1,169,665 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | -6.11% | 337,923 |
| Mar 2, 2026 | 1.23 | 1.31 | 1.21 | 1.31 | 1.31 | 3.97% | 346,603 |
| Feb 27, 2026 | 1.29 | 1.35 | 1.23 | 1.26 | 1.26 | -5.26% | 668,799 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 540,595 |
| Feb 25, 2026 | 1.22 | 1.33 | 1.22 | 1.31 | 1.31 | 5.65% | 395,763 |
| Feb 24, 2026 | 1.15 | 1.29 | 1.15 | 1.24 | 1.24 | 8.77% | 547,626 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -5.79% | 288,294 |
| Feb 20, 2026 | 1.18 | 1.29 | 1.17 | 1.21 | 1.21 | 0.83% | 264,316 |
| Feb 19, 2026 | 1.18 | 1.21 | 1.14 | 1.20 | 1.20 | -0.83% | 180,890 |
| Feb 18, 2026 | 1.19 | 1.28 | 1.19 | 1.21 | 1.21 | 0.83% | 240,858 |
| Feb 17, 2026 | 1.21 | 1.25 | 1.09 | 1.20 | 1.20 | -0.83% | 831,814 |
| Feb 13, 2026 | 1.24 | 1.30 | 1.21 | 1.21 | 1.21 | -1.63% | 507,446 |
| Feb 12, 2026 | 1.31 | 1.33 | 1.17 | 1.23 | 1.23 | -2.38% | 386,330 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -4.55% | 381,153 |
| Feb 10, 2026 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -3.65% | 259,760 |
| Feb 9, 2026 | 1.33 | 1.40 | 1.27 | 1.37 | 1.37 | - | 292,959 |
| Feb 6, 2026 | 1.28 | 1.46 | 1.24 | 1.37 | 1.37 | 11.38% | 1,122,552 |
| Feb 5, 2026 | 1.27 | 1.32 | 1.17 | 1.23 | 1.23 | -6.82% | 705,660 |
| Feb 4, 2026 | 1.50 | 1.51 | 1.30 | 1.32 | 1.32 | -12.58% | 778,435 |
| Feb 3, 2026 | 1.50 | 1.55 | 1.40 | 1.51 | 1.51 | 0.67% | 930,643 |
| Feb 2, 2026 | 1.56 | 1.60 | 1.48 | 1.50 | 1.50 | -7.98% | 878,015 |
| Jan 30, 2026 | 1.62 | 1.74 | 1.62 | 1.63 | 1.63 | -2.40% | 1,197,037 |
| Jan 29, 2026 | 1.67 | 1.77 | 1.59 | 1.67 | 1.67 | -0.60% | 1,567,222 |
| Jan 28, 2026 | 1.69 | 1.76 | 1.64 | 1.68 | 1.68 | 0.60% | 602,430 |
| Jan 27, 2026 | 1.64 | 1.67 | 1.55 | 1.67 | 1.67 | 0.60% | 416,601 |
| Jan 26, 2026 | 1.59 | 1.70 | 1.56 | 1.66 | 1.66 | 1.84% | 898,994 |
| Jan 23, 2026 | 1.69 | 1.70 | 1.54 | 1.63 | 1.63 | -2.98% | 1,138,190 |
| Jan 22, 2026 | 1.75 | 1.81 | 1.67 | 1.68 | 1.68 | -4.00% | 506,611 |
| Jan 21, 2026 | 1.80 | 1.84 | 1.65 | 1.75 | 1.75 | -2.23% | 1,183,262 |
| Jan 20, 2026 | 1.79 | 1.83 | 1.74 | 1.79 | 1.79 | -4.79% | 870,048 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 0.53% | 338,161 |
| Jan 15, 2026 | 1.86 | 1.89 | 1.79 | 1.87 | 1.87 | 0.54% | 1,064,215 |
| Jan 14, 2026 | 1.95 | 1.99 | 1.82 | 1.86 | 1.86 | -3.63% | 1,337,077 |
| Jan 13, 2026 | 1.87 | 1.95 | 1.83 | 1.93 | 1.93 | 4.32% | 786,664 |
| Jan 12, 2026 | 1.88 | 1.98 | 1.83 | 1.85 | 1.85 | -2.12% | 946,876 |
| Jan 9, 2026 | 1.92 | 1.93 | 1.80 | 1.89 | 1.89 | -3.08% | 976,048 |
| Jan 8, 2026 | 1.87 | 1.97 | 1.81 | 1.95 | 1.95 | 5.41% | 795,692 |
| Jan 7, 2026 | 1.90 | 1.93 | 1.84 | 1.85 | 1.85 | -4.64% | 714,057 |
| Jan 6, 2026 | 2.10 | 2.15 | 1.85 | 1.94 | 1.94 | -2.02% | 1,383,430 |
| Jan 5, 2026 | 1.84 | 2.00 | 1.83 | 1.98 | 1.98 | 10.61% | 2,563,508 |
| Jan 2, 2026 | 1.71 | 1.81 | 1.70 | 1.79 | 1.79 | 7.19% | 948,748 |
| Dec 31, 2025 | 1.69 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 863,503 |
| Dec 30, 2025 | 1.70 | 1.76 | 1.65 | 1.70 | 1.70 | 0.59% | 1,118,751 |
| Dec 29, 2025 | 1.77 | 1.84 | 1.68 | 1.69 | 1.69 | -3.43% | 803,304 |
| Dec 26, 2025 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -3.31% | 750,411 |
| Dec 24, 2025 | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | 0.56% | 624,096 |
| Dec 23, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | -1.10% | 1,149,394 |
| Dec 22, 2025 | 1.93 | 1.95 | 1.76 | 1.82 | 1.82 | -7.61% | 1,281,640 |
| Dec 19, 2025 | 1.81 | 2.00 | 1.81 | 1.97 | 1.97 | 9.44% | 880,084 |
| Dec 18, 2025 | 1.83 | 1.90 | 1.79 | 1.80 | 1.80 | 1.69% | 590,960 |
| Dec 17, 2025 | 1.95 | 1.96 | 1.77 | 1.77 | 1.77 | -10.61% | 1,230,627 |
| Dec 16, 2025 | 1.90 | 1.99 | 1.89 | 1.98 | 1.98 | 5.32% | 1,213,054 |
| Dec 15, 2025 | 2.00 | 2.01 | 1.85 | 1.88 | 1.88 | -5.53% | 2,326,996 |
| Dec 12, 2025 | 2.10 | 2.22 | 1.98 | 1.99 | 1.99 | -3.86% | 1,739,518 |
| Dec 11, 2025 | 2.13 | 2.13 | 2.01 | 2.07 | 2.07 | -4.61% | 1,411,588 |
| Dec 10, 2025 | 2.16 | 2.19 | 2.05 | 2.17 | 2.17 | -0.91% | 1,371,100 |
| Dec 9, 2025 | 1.94 | 2.25 | 1.93 | 2.19 | 2.19 | 14.06% | 2,118,714 |
| Dec 8, 2025 | 1.98 | 2.02 | 1.91 | 1.92 | 1.92 | -2.04% | 1,063,414 |
| 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% | 1,293,135 |
| Dec 3, 2025 | 2.05 | 2.07 | 1.95 | 2.02 | 2.02 | 3.06% | 1,085,823 |