SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
0.9496
-0.0804 (-7.81%)
Aug 28, 2026, 4:00 PM EDT - Market closed
SUI Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 1,234,095 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -6.42% | 603,906 |
| Aug 25, 2026 | 1.11 | 1.14 | 0.97 | 1.09 | 1.09 | -7.63% | 1,066,484 |
| Aug 24, 2026 | 1.10 | 1.22 | 1.06 | 1.18 | 1.18 | 8.26% | 1,584,520 |
| Aug 21, 2026 | 0.96 | 1.19 | 0.95 | 1.09 | 1.09 | 13.68% | 1,803,371 |
| Aug 20, 2026 | 0.91 | 0.99 | 0.88 | 0.96 | 0.96 | 7.12% | 687,826 |
| Aug 19, 2026 | 0.84 | 0.93 | 0.84 | 0.90 | 0.90 | 4.91% | 237,750 |
| Aug 18, 2026 | 0.80 | 0.87 | 0.80 | 0.85 | 0.85 | 4.29% | 168,057 |
| Aug 17, 2026 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 1.38% | 188,496 |
| Aug 14, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -3.93% | 228,924 |
| Aug 13, 2026 | 0.88 | 0.91 | 0.84 | 0.84 | 0.84 | -6.31% | 289,748 |
| Aug 12, 2026 | 0.86 | 0.94 | 0.86 | 0.90 | 0.90 | 3.00% | 136,871 |
| Aug 11, 2026 | 0.82 | 0.90 | 0.82 | 0.87 | 0.87 | 4.20% | 121,911 |
| Aug 10, 2026 | 0.86 | 0.90 | 0.80 | 0.84 | 0.84 | -1.83% | 418,746 |
| Aug 7, 2026 | 0.85 | 0.91 | 0.85 | 0.85 | 0.85 | -5.44% | 260,436 |
| 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 |