Sui Group Holdings Limited SUIG
NASDAQ · United States · Finance
$1.67+0.09 (+5.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.71 | +8.10% | $1.64 | $1.79 | $1.62 | 1.06M |
| 2026-10-01 | $1.58 | +1.28% | $1.52 | $1.62 | $1.45 | 623.40K |
| 2026-09-30 | $1.56 | -3.70% | $1.70 | $1.77 | $1.52 | 955.70K |
| 2026-09-29 | $1.62 | +1.25% | $1.61 | $1.76 | $1.61 | 926.90K |
| 2026-09-28 | $1.60 | +0.63% | $1.56 | $1.64 | $1.52 | 1.20M |
| 2026-09-25 | $1.59 | +6.71% | $1.58 | $1.62 | $1.53 | 1.53M |
| 2026-09-24 | $1.49 | +1.36% | $1.40 | $1.51 | $1.39 | 687.20K |
| 2026-09-23 | $1.47 | -4.55% | $1.50 | $1.53 | $1.40 | 1.19M |
| 2026-09-22 | $1.54 | +5.48% | $1.44 | $1.65 | $1.38 | 2.17M |
| 2026-09-21 | $1.46 | +16.80% | $1.36 | $1.49 | $1.35 | 3.12M |
| 2026-09-18 | $1.25 | +25.13% | $1.03 | $1.33 | $1.01 | 3.78M |
| 2026-09-17 | $1.00 | +7.88% | $0.96 | $1.01 | $0.95 | 347.90K |
| 2026-09-16 | $0.93 | -2.53% | $0.95 | $0.99 | $0.92 | 321.40K |
| 2026-09-15 | $0.95 | -6.86% | $1.00 | $1.02 | $0.94 | 498.50K |
| 2026-09-14 | $1.02 | +2.93% | $0.99 | $1.06 | $0.99 | 340.00K |
| 2026-09-11 | $0.99 | +0.61% | $0.99 | $1.03 | $0.98 | 303.40K |
| 2026-09-10 | $0.99 | -2.48% | $1.01 | $1.02 | $0.97 | 411.90K |
| 2026-09-09 | $1.01 | -2.88% | $1.02 | $1.04 | $1.00 | 438.50K |
| 2026-09-08 | $1.04 | +6.12% | $0.96 | $1.06 | $0.96 | 1.14M |
| 2026-09-04 | $0.98 | -4.85% | $0.98 | $1.03 | $0.97 | 436.90K |
| 2026-09-03 | $1.03 | +4.46% | $0.99 | $1.04 | $0.99 | 872.60K |
| 2026-09-02 | $0.99 | +5.45% | $0.90 | $1.02 | $0.90 | 431.30K |
| 2026-09-01 | $0.94 | -4.59% | $0.94 | $0.97 | $0.92 | 538.60K |
| 2026-08-31 | $0.98 | +3.38% | $0.93 | $0.99 | $0.93 | 558.50K |
| 2026-08-28 | $0.95 | -7.96% | $1.02 | $1.03 | $0.91 | 956.20K |
| 2026-08-27 | $1.03 | +0.98% | $1.01 | $1.05 | $1.00 | 1.30M |
| 2026-08-26 | $1.02 | -6.42% | $1.06 | $1.06 | $1.00 | 617.50K |
| 2026-08-25 | $1.09 | -7.63% | $1.11 | $1.14 | $0.96 | 1.08M |
| 2026-08-24 | $1.18 | +8.26% | $1.10 | $1.22 | $1.06 | 1.61M |
| 2026-08-21 | $1.09 | +13.66% | $0.96 | $1.19 | $0.95 | 1.83M |
| 2026-08-20 | $0.96 | +7.15% | $0.91 | $0.99 | $0.88 | 689.30K |
| 2026-08-19 | $0.89 | +4.92% | $0.84 | $0.93 | $0.84 | 256.80K |
| 2026-08-18 | $0.85 | +4.28% | $0.80 | $0.87 | $0.80 | 168.10K |
| 2026-08-17 | $0.82 | +1.36% | $0.81 | $0.85 | $0.81 | 191.20K |
| 2026-08-14 | $0.81 | -3.93% | $0.82 | $0.85 | $0.79 | 231.00K |
| 2026-08-13 | $0.84 | -6.35% | $0.88 | $0.91 | $0.84 | 289.70K |
| 2026-08-12 | $0.90 | +2.99% | $0.86 | $0.94 | $0.86 | 136.80K |
| 2026-08-11 | $0.87 | +4.31% | $0.82 | $0.90 | $0.82 | 121.50K |
| 2026-08-10 | $0.83 | -1.88% | $0.86 | $0.89 | $0.80 | 418.70K |
| 2026-08-07 | $0.85 | -5.44% | $0.85 | $0.91 | $0.85 | 260.40K |
| 2026-08-06 | $0.90 | +0.11% | $0.87 | $0.93 | $0.87 | 144.30K |
| 2026-08-05 | $0.90 | +3.33% | $0.87 | $0.94 | $0.87 | 231.70K |
| 2026-08-04 | $0.87 | 0.00% | $0.86 | $0.92 | $0.86 | 132.30K |
| 2026-08-03 | $0.87 | +1.16% | $0.85 | $0.92 | $0.85 | 119.80K |
| 2026-07-31 | $0.86 | -1.15% | $0.86 | $0.90 | $0.83 | 179.80K |
| 2026-07-30 | $0.87 | 0.00% | $0.87 | $0.90 | $0.87 | 168.90K |
| 2026-07-29 | $0.87 | -3.55% | $0.90 | $0.92 | $0.87 | 227.00K |
| 2026-07-28 | $0.90 | +0.22% | $0.88 | $0.95 | $0.86 | 528.50K |
| 2026-07-27 | $0.90 | -9.09% | $0.96 | $1.03 | $0.86 | 707.60K |
| 2026-07-24 | $0.99 | -5.71% | $1.04 | $1.06 | $0.97 | 402.50K |
| 2026-07-23 | $1.05 | -6.25% | $1.08 | $1.14 | $1.03 | 292.20K |
| 2026-07-22 | $1.12 | -1.75% | $1.10 | $1.19 | $1.08 | 505.70K |
| 2026-07-21 | $1.14 | +1.79% | $1.12 | $1.24 | $1.12 | 346.60K |
| 2026-07-20 | $1.12 | -0.88% | $1.13 | $1.17 | $1.09 | 192.20K |
| 2026-07-17 | $1.13 | +0.89% | $1.10 | $1.14 | $1.06 | 365.20K |
| 2026-07-16 | $1.12 | -6.67% | $1.16 | $1.19 | $1.11 | 133.20K |
| 2026-07-15 | $1.20 | -0.83% | $1.19 | $1.26 | $1.15 | 181.50K |
| 2026-07-14 | $1.21 | +1.68% | $1.16 | $1.24 | $1.12 | 108.50K |
| 2026-07-13 | $1.19 | -4.80% | $1.22 | $1.25 | $1.18 | 117.80K |
| 2026-07-10 | $1.25 | +6.84% | $1.15 | $1.27 | $1.15 | 205.00K |
| 2026-07-09 | $1.17 | 0.00% | $1.18 | $1.21 | $1.15 | 118.00K |
| 2026-07-08 | $1.17 | -4.88% | $1.18 | $1.21 | $1.14 | 183.80K |
| 2026-07-07 | $1.23 | -4.65% | $1.25 | $1.29 | $1.17 | 196.80K |
| 2026-07-06 | $1.29 | +4.03% | $1.22 | $1.33 | $1.22 | 246.10K |
| 2026-07-02 | $1.24 | -1.59% | $1.25 | $1.35 | $1.23 | 343.70K |
| 2026-07-01 | $1.26 | +8.62% | $1.13 | $1.36 | $1.13 | 357.70K |
| 2026-06-30 | $1.16 | +4.50% | $1.07 | $1.23 | $1.07 | 669.20K |
| 2026-06-29 | $1.11 | -2.63% | $1.13 | $1.14 | $1.08 | 428.60K |
| 2026-06-26 | $1.14 | -2.15% | $1.12 | $1.27 | $1.12 | 1.04M |
| 2026-06-25 | $1.16 | +0.43% | $1.14 | $1.18 | $1.11 | 218.80K |
| 2026-06-24 | $1.16 | -10.08% | $1.26 | $1.26 | $1.14 | 245.30K |
| 2026-06-23 | $1.29 | -3.01% | $1.26 | $1.30 | $1.22 | 469.60K |
| 2026-06-22 | $1.33 | -1.48% | $1.36 | $1.40 | $1.26 | 352.60K |
| 2026-06-18 | $1.35 | -3.57% | $1.40 | $1.40 | $1.31 | 292.80K |
| 2026-06-17 | $1.40 | +0.72% | $1.38 | $1.44 | $1.34 | 183.90K |
| 2026-06-16 | $1.39 | -3.47% | $1.43 | $1.49 | $1.39 | 183.50K |
| 2026-06-15 | $1.44 | +5.88% | $1.45 | $1.51 | $1.43 | 204.60K |
| 2026-06-12 | $1.36 | +0.74% | $1.36 | $1.44 | $1.34 | 223.20K |
| 2026-06-11 | $1.35 | +8.00% | $1.24 | $1.39 | $1.24 | 433.40K |
| 2026-06-10 | $1.25 | +0.81% | $1.25 | $1.36 | $1.22 | 164.40K |
| 2026-06-09 | $1.24 | 0.00% | $1.25 | $1.29 | $1.23 | 264.70K |
| 2026-06-08 | $1.24 | +5.98% | $1.24 | $1.37 | $1.24 | 383.90K |
| 2026-06-05 | $1.17 | -10.00% | $1.27 | $1.29 | $1.10 | 434.80K |
| 2026-06-04 | $1.30 | 0.00% | $1.31 | $1.34 | $1.25 | 241.00K |
| 2026-06-03 | $1.30 | -2.99% | $1.35 | $1.53 | $1.26 | 685.20K |
| 2026-06-02 | $1.34 | -15.72% | $1.58 | $1.58 | $1.30 | 623.10K |
| 2026-06-01 | $1.59 | -0.62% | $1.57 | $1.61 | $1.52 | 487.00K |
| 2026-05-29 | $1.60 | +3.90% | $1.51 | $1.63 | $1.50 | 361.20K |
| 2026-05-28 | $1.54 | -3.14% | $1.53 | $1.59 | $1.50 | 370.70K |
| 2026-05-27 | $1.59 | +0.63% | $1.55 | $1.64 | $1.55 | 275.00K |