SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
1.560
+0.020 (1.30%)
At close: Apr 24, 2026, 4:00 PM EDT
1.531
-0.029 (-1.87%)
After-hours: Apr 24, 2026, 7:14 PM EDT
SUI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |