SUI Group Holdings Limited (SUIG)
NASDAQ: SUIG · Real-Time Price · USD
3.930
+0.060 (1.55%)
At close: Sep 26, 2025, 4:00 PM EDT
3.950
+0.020 (0.51%)
After-hours: Sep 26, 2025, 7:27 PM EDT
SUI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.86 | 4.06 | 3.78 | 3.93 | 3.93 | 1.55% | 1,750,973 |
| Sep 25, 2025 | 3.85 | 4.05 | 3.68 | 3.87 | 3.87 | -6.97% | 1,840,438 |
| Sep 24, 2025 | 3.92 | 4.33 | 3.85 | 4.16 | 4.16 | 6.67% | 1,780,988 |
| Sep 23, 2025 | 4.10 | 4.17 | 3.85 | 3.90 | 3.90 | -6.92% | 2,569,132 |
| Sep 22, 2025 | 4.15 | 4.29 | 4.01 | 4.19 | 4.19 | -4.99% | 2,638,508 |
| Sep 19, 2025 | 4.57 | 4.57 | 4.30 | 4.41 | 4.41 | -4.13% | 3,936,109 |
| Sep 18, 2025 | 4.26 | 4.70 | 4.13 | 4.60 | 4.60 | 13.30% | 4,584,971 |
| Sep 17, 2025 | 4.11 | 4.19 | 3.94 | 4.06 | 4.06 | -1.22% | 2,709,457 |
| Sep 16, 2025 | 4.28 | 4.37 | 3.91 | 4.11 | 4.11 | -3.97% | 2,195,815 |
| Sep 15, 2025 | 4.33 | 4.45 | 4.10 | 4.28 | 4.28 | 0.47% | 1,309,208 |
| Sep 12, 2025 | 4.28 | 4.35 | 4.07 | 4.26 | 4.26 | -0.93% | 1,810,885 |
| Sep 11, 2025 | 4.34 | 4.46 | 4.08 | 4.30 | 4.30 | -0.69% | 1,359,918 |
| Sep 10, 2025 | 4.28 | 4.41 | 3.93 | 4.33 | 4.33 | 5.35% | 1,733,110 |
| Sep 9, 2025 | 4.64 | 4.68 | 4.01 | 4.11 | 4.11 | -30.81% | 6,645,711 |
| Sep 8, 2025 | 6.29 | 6.88 | 5.91 | 5.94 | 5.94 | -4.65% | 843,373 |
| Sep 5, 2025 | 6.39 | 6.49 | 5.87 | 6.23 | 6.23 | 1.30% | 430,052 |
| Sep 4, 2025 | 6.24 | 6.38 | 5.87 | 6.15 | 6.15 | 0.16% | 441,433 |
| Sep 3, 2025 | 6.91 | 6.91 | 6.10 | 6.14 | 6.14 | -6.40% | 498,699 |
| Sep 2, 2025 | 6.74 | 7.25 | 6.17 | 6.56 | 6.56 | -5.34% | 452,331 |
| Aug 29, 2025 | 6.98 | 7.16 | 5.90 | 6.93 | 6.93 | -2.81% | 650,244 |
| Aug 28, 2025 | 6.29 | 7.18 | 6.21 | 7.13 | 7.13 | 15.00% | 676,250 |
| Aug 27, 2025 | 6.05 | 6.47 | 5.90 | 6.20 | 6.20 | 6.35% | 611,120 |
| Aug 26, 2025 | 6.00 | 6.15 | 5.70 | 5.83 | 5.83 | -4.58% | 348,493 |
| Aug 25, 2025 | 6.23 | 6.45 | 5.90 | 6.11 | 6.11 | -4.98% | 610,066 |
| Aug 22, 2025 | 5.71 | 6.55 | 5.71 | 6.43 | 6.43 | 10.48% | 539,990 |
| Aug 21, 2025 | 5.87 | 6.00 | 5.61 | 5.82 | 5.82 | -3.00% | 317,464 |
| Aug 20, 2025 | 5.73 | 6.30 | 5.60 | 6.00 | 6.00 | 5.45% | 707,077 |
| Aug 19, 2025 | 6.86 | 6.87 | 5.59 | 5.69 | 5.69 | -17.18% | 724,359 |
| Aug 18, 2025 | 7.30 | 7.85 | 6.67 | 6.87 | 6.87 | -5.89% | 738,475 |
| Aug 15, 2025 | 7.06 | 7.41 | 6.80 | 7.30 | 7.30 | 1.81% | 426,730 |
| Aug 14, 2025 | 6.56 | 7.71 | 6.50 | 7.17 | 7.17 | -3.76% | 788,749 |
| Aug 13, 2025 | 7.20 | 8.66 | 6.75 | 7.45 | 7.45 | 6.89% | 2,415,656 |
| Aug 12, 2025 | 5.76 | 7.00 | 5.69 | 6.97 | 6.97 | 22.50% | 1,288,313 |
| Aug 11, 2025 | 5.88 | 6.22 | 5.56 | 5.69 | 5.69 | -5.01% | 625,680 |
| Aug 8, 2025 | 6.09 | 6.29 | 5.76 | 5.99 | 5.99 | -2.92% | 471,042 |
| Aug 7, 2025 | 5.26 | 6.28 | 5.26 | 6.17 | 6.17 | 16.42% | 750,177 |
| Aug 6, 2025 | 5.20 | 5.59 | 4.91 | 5.30 | 5.30 | 0.38% | 270,430 |
| Aug 5, 2025 | 5.01 | 5.30 | 4.72 | 5.28 | 5.28 | 1.54% | 370,860 |
| Aug 4, 2025 | 4.76 | 5.30 | 4.30 | 5.20 | 5.20 | 5.91% | 821,844 |
| Aug 1, 2025 | 6.16 | 6.20 | 4.65 | 4.91 | 4.91 | -11.37% | 2,567,995 |
| Jul 31, 2025 | 6.05 | 6.69 | 5.51 | 5.54 | 5.54 | -8.43% | 1,148,686 |
| Jul 30, 2025 | 6.54 | 7.11 | 5.75 | 6.05 | 6.05 | -9.02% | 2,139,996 |
| Jul 29, 2025 | 5.73 | 7.25 | 5.24 | 6.65 | 6.65 | 11.95% | 5,393,965 |
| Jul 28, 2025 | 7.74 | 8.01 | 5.53 | 5.94 | 5.94 | 0.68% | 27,670,191 |
| Jul 25, 2025 | 2.82 | 6.64 | 2.44 | 5.90 | 5.90 | 218.92% | 104,534,218 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | 2.21% | 808,153 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.75 | 1.81 | 1.81 | 3.43% | 11,598 |
| Jul 22, 2025 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -0.57% | 24,501 |
| Jul 21, 2025 | 1.76 | 1.85 | 1.72 | 1.76 | 1.76 | 1.15% | 85,146 |
| Jul 18, 2025 | 1.75 | 1.84 | 1.73 | 1.74 | 1.74 | -1.14% | 25,517 |