SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
1.630
-0.040 (-2.40%)
Jan 30, 2026, 4:00 PM EST - Market closed
SUI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,745,693 |
| 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% | 4,218,656 |
| 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% | 2,731,840 |
| Nov 21, 2025 | 1.82 | 1.86 | 1.68 | 1.78 | 1.78 | -2.73% | 3,075,988 |
| Nov 20, 2025 | 2.05 | 2.12 | 1.81 | 1.83 | 1.83 | -8.50% | 2,180,436 |
| 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 |