SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
1.350
+0.100 (8.00%)
At close: Jun 11, 2026, 4:00 PM EDT
1.270
-0.080 (-5.93%)
After-hours: Jun 11, 2026, 7:47 PM EDT
SUI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.24 | 1.39 | 1.24 | 1.35 | 1.35 | 8.00% | 433,222 |
| Jun 10, 2026 | 1.25 | 1.36 | 1.22 | 1.25 | 1.25 | 0.81% | 160,176 |
| Jun 9, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | - | 262,968 |
| Jun 8, 2026 | 1.24 | 1.37 | 1.24 | 1.24 | 1.24 | 5.98% | 377,361 |
| Jun 5, 2026 | 1.27 | 1.29 | 1.10 | 1.17 | 1.17 | -10.00% | 430,138 |
| Jun 4, 2026 | 1.31 | 1.34 | 1.25 | 1.30 | 1.30 | - | 240,005 |
| Jun 3, 2026 | 1.35 | 1.53 | 1.26 | 1.30 | 1.30 | -2.99% | 672,932 |
| Jun 2, 2026 | 1.58 | 1.58 | 1.31 | 1.34 | 1.34 | -15.72% | 622,699 |
| Jun 1, 2026 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | -0.63% | 484,790 |
| May 29, 2026 | 1.51 | 1.63 | 1.50 | 1.60 | 1.60 | 3.90% | 361,202 |
| May 28, 2026 | 1.53 | 1.59 | 1.50 | 1.54 | 1.54 | -3.14% | 370,675 |
| May 27, 2026 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 274,959 |
| May 26, 2026 | 1.76 | 1.79 | 1.55 | 1.58 | 1.58 | -9.71% | 609,763 |
| May 22, 2026 | 1.73 | 1.82 | 1.73 | 1.75 | 1.75 | -1.69% | 363,313 |
| May 21, 2026 | 1.69 | 1.82 | 1.63 | 1.78 | 1.78 | 9.88% | 409,049 |
| May 20, 2026 | 1.57 | 1.67 | 1.54 | 1.62 | 1.62 | 3.85% | 459,757 |
| May 19, 2026 | 1.55 | 1.60 | 1.49 | 1.56 | 1.56 | -0.64% | 376,425 |
| May 18, 2026 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -1.88% | 324,192 |
| May 15, 2026 | 1.75 | 1.83 | 1.60 | 1.60 | 1.60 | -13.51% | 442,459 |
| May 14, 2026 | 1.75 | 1.92 | 1.74 | 1.85 | 1.85 | 3.93% | 385,027 |
| May 13, 2026 | 1.89 | 1.93 | 1.77 | 1.78 | 1.78 | -7.77% | 326,006 |
| May 12, 2026 | 1.83 | 1.96 | 1.75 | 1.93 | 1.93 | 2.66% | 560,461 |
| May 11, 2026 | 1.70 | 1.99 | 1.70 | 1.88 | 1.88 | 16.77% | 1,402,569 |
| May 8, 2026 | 1.61 | 1.66 | 1.50 | 1.61 | 1.61 | - | 330,228 |
| May 7, 2026 | 1.67 | 1.80 | 1.59 | 1.61 | 1.61 | -8.00% | 333,240 |
| May 6, 2026 | 1.70 | 1.79 | 1.67 | 1.75 | 1.75 | 4.79% | 406,917 |
| May 5, 2026 | 1.60 | 1.69 | 1.58 | 1.67 | 1.67 | 5.70% | 443,422 |
| May 4, 2026 | 1.54 | 1.63 | 1.54 | 1.58 | 1.58 | 2.60% | 281,855 |
| May 1, 2026 | 1.47 | 1.55 | 1.45 | 1.54 | 1.54 | 3.36% | 228,687 |
| Apr 30, 2026 | 1.45 | 1.50 | 1.43 | 1.49 | 1.49 | 2.76% | 292,877 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.39 | 1.45 | 1.45 | -3.97% | 321,237 |
| 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% | 291,010 |
| Apr 24, 2026 | 1.54 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 265,506 |
| Apr 23, 2026 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 2.67% | 355,874 |
| Apr 22, 2026 | 1.49 | 1.52 | 1.44 | 1.50 | 1.50 | 4.17% | 498,432 |
| 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% | 272,566 |
| Apr 17, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | - | 551,121 |
| Apr 16, 2026 | 1.44 | 1.50 | 1.39 | 1.48 | 1.48 | 2.78% | 404,657 |
| Apr 15, 2026 | 1.35 | 1.47 | 1.33 | 1.44 | 1.44 | 5.88% | 548,065 |
| Apr 14, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 3.82% | 357,143 |
| Apr 13, 2026 | 1.14 | 1.32 | 1.12 | 1.31 | 1.31 | 13.91% | 598,869 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 267,218 |
| Apr 9, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | - | 139,259 |
| Apr 8, 2026 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | 3.51% | 180,649 |
| Apr 7, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -9.52% | 192,059 |
| Apr 6, 2026 | 1.22 | 1.33 | 1.22 | 1.26 | 1.26 | 5.88% | 186,429 |
| Apr 2, 2026 | 1.15 | 1.22 | 1.12 | 1.19 | 1.19 | -1.65% | 170,848 |
| Apr 1, 2026 | 1.23 | 1.29 | 1.19 | 1.21 | 1.21 | - | 157,640 |