SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
0.8510
-0.0490 (-5.44%)
At close: Aug 7, 2026, 4:00 PM EDT
0.8800
+0.0290 (3.41%)
After-hours: Aug 7, 2026, 7:34 PM EDT
SUI Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.85 | 0.91 | 0.85 | 0.85 | 0.85 | -5.44% | 259,756 |
| Aug 6, 2026 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 0.14% | 144,726 |
| Aug 5, 2026 | 0.86 | 0.94 | 0.86 | 0.90 | 0.90 | 3.30% | 231,711 |
| Aug 4, 2026 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | -0.01% | 132,543 |
| Aug 3, 2026 | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | 1.16% | 119,832 |
| Jul 31, 2026 | 0.86 | 0.90 | 0.83 | 0.86 | 0.86 | -1.14% | 179,820 |
| Jul 30, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | - | 170,545 |
| Jul 29, 2026 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | -3.57% | 227,453 |
| Jul 28, 2026 | 0.88 | 0.95 | 0.86 | 0.90 | 0.90 | 0.24% | 530,809 |
| Jul 27, 2026 | 0.96 | 1.03 | 0.86 | 0.90 | 0.90 | -9.09% | 707,768 |
| Jul 24, 2026 | 1.04 | 1.06 | 0.97 | 0.99 | 0.99 | -5.71% | 402,504 |
| Jul 23, 2026 | 1.08 | 1.14 | 1.03 | 1.05 | 1.05 | -6.25% | 292,218 |
| Jul 22, 2026 | 1.10 | 1.19 | 1.08 | 1.12 | 1.12 | -1.75% | 505,745 |
| Jul 21, 2026 | 1.12 | 1.24 | 1.12 | 1.14 | 1.14 | 1.79% | 346,605 |
| Jul 20, 2026 | 1.13 | 1.17 | 1.09 | 1.12 | 1.12 | -0.88% | 192,166 |
| Jul 17, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | 0.89% | 365,370 |
| Jul 16, 2026 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -6.67% | 133,176 |
| Jul 15, 2026 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | -0.83% | 181,489 |
| Jul 14, 2026 | 1.16 | 1.24 | 1.12 | 1.21 | 1.21 | 1.68% | 108,523 |
| Jul 13, 2026 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -4.80% | 117,831 |
| Jul 10, 2026 | 1.15 | 1.27 | 1.15 | 1.25 | 1.25 | 6.84% | 204,968 |
| Jul 9, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 118,082 |
| Jul 8, 2026 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -4.88% | 183,798 |
| Jul 7, 2026 | 1.25 | 1.29 | 1.17 | 1.23 | 1.23 | -4.65% | 196,759 |
| Jul 6, 2026 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | 4.03% | 246,307 |
| Jul 2, 2026 | 1.25 | 1.35 | 1.23 | 1.24 | 1.24 | -1.59% | 344,372 |
| Jul 1, 2026 | 1.13 | 1.36 | 1.13 | 1.26 | 1.26 | 8.62% | 357,699 |
| Jun 30, 2026 | 1.07 | 1.23 | 1.07 | 1.16 | 1.16 | 4.50% | 669,243 |
| Jun 29, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -2.63% | 428,643 |
| Jun 26, 2026 | 1.12 | 1.27 | 1.12 | 1.14 | 1.14 | -2.15% | 1,044,029 |
| Jun 25, 2026 | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | 0.43% | 221,359 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.14 | 1.16 | 1.16 | -10.08% | 245,289 |
| Jun 23, 2026 | 1.26 | 1.30 | 1.22 | 1.29 | 1.29 | -3.01% | 469,663 |
| Jun 22, 2026 | 1.36 | 1.40 | 1.26 | 1.33 | 1.33 | -1.48% | 352,647 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 292,812 |
| Jun 17, 2026 | 1.38 | 1.44 | 1.34 | 1.40 | 1.40 | 0.72% | 184,037 |
| Jun 16, 2026 | 1.43 | 1.49 | 1.39 | 1.39 | 1.39 | -3.47% | 183,452 |
| Jun 15, 2026 | 1.45 | 1.51 | 1.44 | 1.44 | 1.44 | 5.88% | 204,675 |
| Jun 12, 2026 | 1.36 | 1.44 | 1.34 | 1.36 | 1.36 | 0.74% | 223,184 |
| Jun 11, 2026 | 1.24 | 1.39 | 1.24 | 1.35 | 1.35 | 8.00% | 433,670 |
| Jun 10, 2026 | 1.25 | 1.36 | 1.22 | 1.25 | 1.25 | 0.81% | 164,451 |
| Jun 9, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | - | 264,683 |
| Jun 8, 2026 | 1.24 | 1.37 | 1.24 | 1.24 | 1.24 | 5.98% | 383,936 |
| Jun 5, 2026 | 1.27 | 1.29 | 1.10 | 1.17 | 1.17 | -10.00% | 434,930 |
| Jun 4, 2026 | 1.31 | 1.34 | 1.25 | 1.30 | 1.30 | - | 241,017 |
| Jun 3, 2026 | 1.35 | 1.53 | 1.26 | 1.30 | 1.30 | -2.99% | 685,289 |
| Jun 2, 2026 | 1.58 | 1.58 | 1.31 | 1.34 | 1.34 | -15.72% | 623,329 |
| Jun 1, 2026 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | -0.63% | 486,993 |
| May 29, 2026 | 1.51 | 1.63 | 1.50 | 1.60 | 1.60 | 3.90% | 362,203 |
| May 28, 2026 | 1.53 | 1.59 | 1.50 | 1.54 | 1.54 | -3.14% | 372,434 |