Sun International Limited (JSE:SUI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,500.00
+29.00 (0.65%)
Sep 29, 2026, 1:41 PM SAST
Sun International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,641.00 | 4,641.00 | 4,438.00 | 4,503.00 | - | 0.72% | 100,878 |
| Sep 28, 2026 | 4,385.00 | 4,540.00 | 4,385.00 | 4,471.00 | 4,471.00 | -0.11% | 469,405 |
| Sep 25, 2026 | 4,520.00 | 4,520.00 | 4,440.00 | 4,476.00 | 4,476.00 | -1.02% | 223,871 |
| Sep 23, 2026 | 4,590.00 | 4,590.00 | 4,478.00 | 4,522.00 | 4,522.00 | 0.31% | 457,509 |
| Sep 22, 2026 | 4,551.00 | 4,551.00 | 4,433.00 | 4,508.00 | 4,508.00 | 0.63% | 544,993 |
| Sep 21, 2026 | 4,700.00 | 4,700.00 | 4,636.00 | 4,665.00 | 4,480.00 | 0.15% | 222,515 |
| Sep 18, 2026 | 4,720.00 | 4,800.00 | 4,639.00 | 4,658.00 | 4,473.28 | -0.62% | 980,481 |
| Sep 17, 2026 | 4,660.00 | 4,750.00 | 4,610.00 | 4,687.00 | 4,501.13 | 0.95% | 511,369 |
| Sep 16, 2026 | 4,800.00 | 4,800.00 | 4,572.00 | 4,643.00 | 4,458.87 | -1.44% | 456,058 |
| Sep 15, 2026 | 4,790.00 | 4,790.00 | 4,650.00 | 4,711.00 | 4,524.18 | -0.55% | 292,429 |
| Sep 14, 2026 | 4,669.00 | 4,756.00 | 4,647.00 | 4,737.00 | 4,549.14 | 0.79% | 273,744 |
| Sep 11, 2026 | 4,800.00 | 4,800.00 | 4,693.00 | 4,700.00 | 4,513.61 | -1.16% | 878,083 |
| Sep 10, 2026 | 4,687.00 | 4,767.00 | 4,663.00 | 4,755.00 | 4,566.43 | 1.17% | 668,236 |
| Sep 9, 2026 | 4,820.00 | 4,820.00 | 4,683.00 | 4,700.00 | 4,513.61 | -1.78% | 610,302 |
| Sep 8, 2026 | 4,750.00 | 4,794.00 | 4,582.00 | 4,785.00 | 4,595.24 | 2.97% | 430,339 |
| Sep 7, 2026 | 4,952.00 | 4,999.00 | 4,647.00 | 4,647.00 | 4,462.71 | -3.23% | 498,791 |
| Sep 4, 2026 | 4,916.00 | 4,916.00 | 4,757.00 | 4,802.00 | 4,611.57 | -1.40% | 247,901 |
| Sep 3, 2026 | 5,040.00 | 5,040.00 | 4,870.00 | 4,870.00 | 4,676.87 | -1.22% | 351,333 |
| Sep 2, 2026 | 5,020.00 | 5,020.00 | 4,922.00 | 4,930.00 | 4,734.49 | -1.06% | 311,080 |
| Sep 1, 2026 | 5,040.00 | 5,040.00 | 4,953.00 | 4,983.00 | 4,785.39 | - | 360,189 |
| Aug 31, 2026 | 4,935.00 | 5,029.00 | 4,888.00 | 4,983.00 | 4,785.39 | 1.96% | 360,465 |
| Aug 28, 2026 | 4,935.00 | 4,935.00 | 4,841.00 | 4,887.00 | 4,693.20 | - | 355,627 |
| Aug 27, 2026 | 4,935.00 | 4,935.00 | 4,802.00 | 4,887.00 | 4,693.20 | 2.37% | 285,595 |
| Aug 26, 2026 | 4,935.00 | 4,935.00 | 4,774.00 | 4,774.00 | 4,584.68 | -2.01% | 267,829 |
| Aug 25, 2026 | 4,940.00 | 4,940.00 | 4,620.00 | 4,872.00 | 4,678.79 | 0.43% | 648,593 |
| Aug 24, 2026 | 4,991.00 | 4,991.00 | 4,851.00 | 4,851.00 | 4,658.62 | -1.54% | 451,647 |
| Aug 21, 2026 | 4,990.00 | 5,011.00 | 4,927.00 | 4,927.00 | 4,731.61 | -0.20% | 196,098 |
| Aug 20, 2026 | 5,099.00 | 5,099.00 | 4,840.00 | 4,937.00 | 4,741.21 | -2.16% | 889,020 |
| Aug 19, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 5,046.00 | 4,845.89 | -0.51% | 215,447 |
| Aug 18, 2026 | 5,143.00 | 5,157.00 | 5,072.00 | 5,072.00 | 4,870.86 | -0.70% | 574,561 |
| Aug 17, 2026 | 5,180.00 | 5,180.00 | 5,074.00 | 5,108.00 | 4,905.43 | 0.08% | 218,708 |
| Aug 14, 2026 | 5,140.00 | 5,143.00 | 5,065.00 | 5,104.00 | 4,901.59 | 0.47% | 255,240 |
| Aug 13, 2026 | 5,175.00 | 5,175.00 | 5,033.00 | 5,080.00 | 4,878.54 | 0.36% | 500,768 |
| Aug 12, 2026 | 5,168.00 | 5,168.00 | 5,062.00 | 5,062.00 | 4,861.26 | -1.29% | 215,897 |
| Aug 11, 2026 | 5,183.00 | 5,298.00 | 5,128.00 | 5,128.00 | 4,924.64 | -0.66% | 276,938 |
| Aug 7, 2026 | 5,300.00 | 5,300.00 | 5,142.00 | 5,162.00 | 4,957.29 | -1.90% | 227,258 |
| Aug 6, 2026 | 5,211.00 | 5,319.00 | 5,109.00 | 5,262.00 | 5,053.32 | 1.41% | 417,684 |
| Aug 5, 2026 | 5,300.00 | 5,307.00 | 5,189.00 | 5,189.00 | 4,983.22 | -0.67% | 500,650 |
| Aug 4, 2026 | 5,288.00 | 5,297.00 | 5,207.00 | 5,224.00 | 5,016.83 | -0.53% | 503,955 |
| Aug 3, 2026 | 5,390.00 | 5,392.00 | 5,241.00 | 5,252.00 | 5,043.72 | -1.26% | 577,092 |
| Jul 31, 2026 | 5,440.00 | 5,456.00 | 5,319.00 | 5,319.00 | 5,108.06 | -0.97% | 1,072,863 |
| Jul 30, 2026 | 5,400.00 | 5,421.00 | 5,280.00 | 5,371.00 | 5,158.00 | 0.39% | 394,241 |
| Jul 29, 2026 | 5,449.00 | 5,449.00 | 5,319.00 | 5,350.00 | 5,137.83 | -0.30% | 556,199 |
| Jul 28, 2026 | 5,252.00 | 5,437.00 | 5,237.00 | 5,366.00 | 5,153.20 | 2.15% | 937,776 |
| Jul 27, 2026 | 5,150.00 | 5,350.00 | 5,139.00 | 5,253.00 | 5,044.68 | 3.51% | 653,434 |
| Jul 24, 2026 | 5,100.00 | 5,100.00 | 5,042.00 | 5,075.00 | 4,873.74 | 0.20% | 301,138 |
| Jul 23, 2026 | 5,050.00 | 5,097.00 | 5,035.00 | 5,065.00 | 4,864.14 | 0.26% | 358,411 |
| Jul 22, 2026 | 5,100.00 | 5,100.00 | 5,022.00 | 5,052.00 | 4,851.65 | -0.41% | 347,240 |
| Jul 21, 2026 | 5,100.00 | 5,100.00 | 5,038.00 | 5,073.00 | 4,871.82 | 0.46% | 211,573 |
| Jul 20, 2026 | 5,028.00 | 5,101.00 | 4,978.00 | 5,050.00 | 4,849.73 | 0.92% | 403,949 |