SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
1.060
-0.060 (-5.36%)
At close: Oct 29, 2026, 4:00 PM EDT
1.030
-0.030 (-2.83%)
After-hours: Oct 29, 2026, 4:48 PM EDT
SUI Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.08 | 1.17 | 1.05 | 1.06 | 1.06 | -5.36% | 357,790 |
| Oct 28, 2026 | 1.09 | 1.12 | 1.03 | 1.12 | 1.12 | 2.75% | 328,283 |
| Oct 27, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 156,237 |
| Oct 26, 2026 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -8.47% | 737,621 |
| Oct 23, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 384,008 |
| Oct 22, 2026 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -9.85% | 477,661 |
| Oct 21, 2026 | 1.32 | 1.40 | 1.28 | 1.32 | 1.32 | 1.54% | 605,740 |
| Oct 20, 2026 | 1.26 | 1.35 | 1.25 | 1.30 | 1.30 | 3.17% | 159,277 |
| Oct 19, 2026 | 1.35 | 1.38 | 1.24 | 1.26 | 1.26 | -5.97% | 254,646 |
| Oct 16, 2026 | 1.34 | 1.41 | 1.31 | 1.34 | 1.34 | -1.47% | 399,418 |
| Oct 15, 2026 | 1.30 | 1.39 | 1.19 | 1.36 | 1.36 | 6.25% | 589,884 |
| Oct 14, 2026 | 1.38 | 1.42 | 1.26 | 1.28 | 1.28 | -7.91% | 545,915 |
| Oct 13, 2026 | 1.41 | 1.51 | 1.38 | 1.39 | 1.39 | -2.11% | 381,136 |
| Oct 12, 2026 | 1.42 | 1.51 | 1.39 | 1.42 | 1.42 | 1.43% | 391,433 |
| Oct 9, 2026 | 1.43 | 1.46 | 1.38 | 1.40 | 1.40 | 2.94% | 257,048 |
| Oct 8, 2026 | 1.49 | 1.52 | 1.30 | 1.36 | 1.36 | -9.33% | 1,875,285 |
| Oct 7, 2026 | 1.54 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 473,129 |
| Oct 6, 2026 | 1.68 | 1.73 | 1.58 | 1.60 | 1.60 | -4.76% | 1,001,470 |
| Oct 5, 2026 | 1.72 | 1.80 | 1.66 | 1.68 | 1.68 | 2.44% | 1,201,234 |
| Oct 2, 2026 | 1.64 | 1.79 | 1.60 | 1.64 | 1.64 | 3.80% | 1,372,108 |
| Oct 1, 2026 | 1.52 | 1.62 | 1.45 | 1.58 | 1.58 | 1.28% | 623,940 |
| Sep 30, 2026 | 1.70 | 1.77 | 1.52 | 1.56 | 1.56 | -3.70% | 957,310 |
| Sep 29, 2026 | 1.61 | 1.77 | 1.61 | 1.62 | 1.62 | 1.25% | 926,902 |
| Sep 28, 2026 | 1.56 | 1.64 | 1.52 | 1.60 | 1.60 | 0.63% | 1,197,823 |
| Sep 25, 2026 | 1.58 | 1.62 | 1.53 | 1.59 | 1.59 | 6.71% | 1,525,247 |
| Sep 24, 2026 | 1.40 | 1.52 | 1.39 | 1.49 | 1.49 | 1.36% | 693,595 |
| Sep 23, 2026 | 1.50 | 1.53 | 1.40 | 1.47 | 1.47 | -4.55% | 1,193,365 |
| Sep 22, 2026 | 1.44 | 1.65 | 1.38 | 1.54 | 1.54 | 5.48% | 2,176,311 |
| Sep 21, 2026 | 1.36 | 1.49 | 1.35 | 1.46 | 1.46 | 16.80% | 3,125,231 |
| Sep 18, 2026 | 1.03 | 1.33 | 1.01 | 1.25 | 1.25 | 25.16% | 3,781,756 |
| Sep 17, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 7.89% | 347,889 |
| Sep 16, 2026 | 0.95 | 0.99 | 0.92 | 0.93 | 0.93 | -2.59% | 321,566 |
| Sep 15, 2026 | 1.00 | 1.03 | 0.94 | 0.95 | 0.95 | -6.83% | 500,114 |
| Sep 14, 2026 | 0.99 | 1.06 | 0.98 | 1.02 | 1.02 | 2.92% | 339,955 |
| Sep 11, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | 0.66% | 303,426 |
| Sep 10, 2026 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -2.51% | 411,868 |
| Sep 9, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 440,402 |
| Sep 8, 2026 | 0.96 | 1.06 | 0.96 | 1.04 | 1.04 | 6.08% | 1,135,214 |
| Sep 4, 2026 | 0.98 | 1.03 | 0.97 | 0.98 | 0.98 | -4.82% | 437,383 |
| Sep 3, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 4.50% | 880,551 |
| Sep 2, 2026 | 0.90 | 1.02 | 0.90 | 0.99 | 0.99 | 5.47% | 432,014 |
| Sep 1, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -4.64% | 540,761 |
| Aug 31, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 3.39% | 561,485 |
| Aug 28, 2026 | 1.02 | 1.03 | 0.91 | 0.95 | 0.95 | -7.97% | 963,858 |
| Aug 27, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 1,298,753 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -6.42% | 626,354 |
| Aug 25, 2026 | 1.11 | 1.14 | 0.97 | 1.09 | 1.09 | -7.63% | 1,092,503 |
| Aug 24, 2026 | 1.10 | 1.22 | 1.06 | 1.18 | 1.18 | 8.26% | 1,606,062 |
| Aug 21, 2026 | 0.96 | 1.19 | 0.95 | 1.09 | 1.09 | 13.68% | 1,831,177 |
| Aug 20, 2026 | 0.91 | 0.99 | 0.88 | 0.96 | 0.96 | 7.12% | 689,281 |