SUI Group Holdings Limited SUIG
0.83 USD +0.01 (+1.52%)
Regular-session close
0.84 +0.01 +1.33%
After hours · Nov 13, 5:39 PM ET
0.7666 Day range 0.8545
0.807 52-week range 2.19
- YTD
- -50.36%
- 1 year
- -61.62%
SUIG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.84 | 0.85 | 0.77 | 0.83 | +0.01 | +1.47% | 625,787 |
| Nov 12, 2026 | 0.88 | 0.91 | 0.82 | 0.82 | -0.10 | -10.51% | 622,900 |
| Nov 11, 2026 | 0.90 | 0.95 | 0.89 | 0.91 | +0.01 | +1.56% | 254,300 |
| Nov 10, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | -0.06 | -6.06% | 364,600 |
| Nov 9, 2026 | 0.97 | 0.98 | 0.92 | 0.96 | -0.03 | -3.04% | 281,300 |
| Nov 6, 2026 | 0.90 | 1.10 | 0.87 | 0.99 | +0.06 | +6.82% | 1,335,500 |
| Nov 5, 2026 | 1.04 | 1.04 | 0.85 | 0.92 | -0.14 | -12.83% | 746,000 |
| Nov 4, 2026 | 1.08 | 1.15 | 1.03 | 1.06 | -0.03 | -2.75% | 340,700 |
| Nov 3, 2026 | 1.07 | 1.13 | 1.02 | 1.09 | +0.06 | +5.83% | 238,900 |
| Nov 2, 2026 | 1.05 | 1.10 | 0.99 | 1.03 | 0.00 | 0.00% | 457,000 |
| Oct 30, 2026 | 1.03 | 1.09 | 1.00 | 1.03 | -0.03 | -2.83% | 548,600 |
| Oct 29, 2026 | 1.08 | 1.17 | 1.05 | 1.06 | -0.06 | -5.36% | 433,300 |
| Oct 28, 2026 | 1.09 | 1.12 | 1.03 | 1.12 | +0.03 | +2.75% | 327,200 |
| Oct 27, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | +0.01 | +0.93% | 155,800 |
| Oct 26, 2026 | 1.17 | 1.17 | 1.07 | 1.08 | -0.10 | -8.47% | 737,300 |
| Oct 23, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | -0.01 | -0.84% | 374,900 |
| Oct 22, 2026 | 1.25 | 1.27 | 1.18 | 1.19 | -0.13 | -9.85% | 477,600 |
| Oct 21, 2026 | 1.32 | 1.40 | 1.28 | 1.32 | +0.02 | +1.54% | 605,400 |
| Oct 20, 2026 | 1.26 | 1.35 | 1.25 | 1.30 | +0.04 | +3.17% | 159,300 |
| Oct 19, 2026 | 1.35 | 1.38 | 1.24 | 1.26 | -0.08 | -5.97% | 254,600 |
| Oct 16, 2026 | 1.34 | 1.41 | 1.31 | 1.34 | -0.02 | -1.47% | 394,000 |
| Oct 15, 2026 | 1.30 | 1.38 | 1.19 | 1.36 | +0.08 | +6.25% | 589,100 |
| Oct 14, 2026 | 1.38 | 1.42 | 1.26 | 1.28 | -0.11 | -7.91% | 539,800 |
| Oct 13, 2026 | 1.41 | 1.51 | 1.38 | 1.39 | -0.03 | -2.11% | 381,100 |
| Oct 12, 2026 | 1.42 | 1.51 | 1.39 | 1.42 | +0.02 | +1.43% | 387,700 |
| Oct 9, 2026 | 1.43 | 1.46 | 1.38 | 1.40 | +0.04 | +2.94% | 254,500 |
| Oct 8, 2026 | 1.49 | 1.52 | 1.30 | 1.36 | -0.14 | -9.33% | 1,875,300 |
| Oct 7, 2026 | 1.54 | 1.60 | 1.50 | 1.50 | -0.10 | -6.25% | 473,000 |
| Oct 6, 2026 | 1.68 | 1.73 | 1.58 | 1.60 | -0.08 | -4.76% | 1,001,500 |
| Oct 5, 2026 | 1.72 | 1.80 | 1.66 | 1.68 | +0.04 | +2.44% | 1,195,400 |
| Oct 2, 2026 | 1.64 | 1.79 | 1.60 | 1.64 | +0.06 | +3.80% | 1,366,100 |
| Oct 1, 2026 | 1.52 | 1.62 | 1.45 | 1.58 | +0.02 | +1.28% | 623,400 |
| Sep 30, 2026 | 1.70 | 1.77 | 1.52 | 1.56 | -0.06 | -3.70% | 955,700 |
| Sep 29, 2026 | 1.61 | 1.76 | 1.61 | 1.62 | +0.02 | +1.25% | 926,900 |
| Sep 28, 2026 | 1.56 | 1.64 | 1.52 | 1.60 | +0.01 | +0.63% | 1,195,700 |
| Sep 25, 2026 | 1.58 | 1.62 | 1.53 | 1.59 | +0.10 | +6.71% | 1,525,200 |
| Sep 24, 2026 | 1.40 | 1.51 | 1.39 | 1.49 | +0.02 | +1.36% | 687,200 |
| Sep 23, 2026 | 1.50 | 1.53 | 1.40 | 1.47 | -0.07 | -4.55% | 1,190,900 |
| Sep 22, 2026 | 1.44 | 1.65 | 1.38 | 1.54 | +0.08 | +5.48% | 2,171,900 |
| Sep 21, 2026 | 1.36 | 1.49 | 1.35 | 1.46 | +0.21 | +16.80% | 3,123,000 |
| Sep 18, 2026 | 1.03 | 1.33 | 1.01 | 1.25 | +0.25 | +25.13% | 3,778,400 |
| Sep 17, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | +0.07 | +7.88% | 347,900 |
| Sep 16, 2026 | 0.95 | 0.99 | 0.92 | 0.93 | -0.02 | -2.53% | 321,400 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.94 | 0.95 | -0.07 | -6.86% | 498,500 |
| Sep 14, 2026 | 0.99 | 1.06 | 0.99 | 1.02 | +0.03 | +2.93% | 340,000 |
| Sep 11, 2026 | 0.99 | 1.03 | 0.98 | 0.99 | +0.01 | +0.61% | 303,400 |
| Sep 10, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | -0.03 | -2.48% | 411,900 |
| Sep 9, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | -0.03 | -2.88% | 438,500 |
| Sep 8, 2026 | 0.96 | 1.06 | 0.96 | 1.04 | +0.06 | +6.12% | 1,135,100 |
| Sep 4, 2026 | 0.98 | 1.03 | 0.97 | 0.98 | -0.05 | -4.85% | 436,900 |
| Sep 3, 2026 | 0.99 | 1.04 | 0.99 | 1.03 | +0.04 | +4.46% | 872,600 |
| Sep 2, 2026 | 0.90 | 1.02 | 0.90 | 0.99 | +0.05 | +5.45% | 431,300 |
| Sep 1, 2026 | 0.94 | 0.97 | 0.92 | 0.94 | -0.04 | -4.59% | 538,600 |
| Aug 31, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | +0.03 | +3.38% | 558,500 |
| Aug 28, 2026 | 1.02 | 1.03 | 0.91 | 0.95 | -0.08 | -7.96% | 956,200 |
| Aug 27, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | +0.01 | +0.98% | 1,298,800 |
| Aug 26, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | -0.07 | -6.42% | 617,500 |
| Aug 25, 2026 | 1.11 | 1.14 | 0.97 | 1.09 | -0.09 | -7.63% | 1,084,000 |
| Aug 24, 2026 | 1.10 | 1.22 | 1.06 | 1.18 | +0.09 | +8.26% | 1,606,100 |
| Aug 21, 2026 | 0.96 | 1.19 | 0.95 | 1.09 | +0.13 | +13.66% | 1,831,200 |
| Aug 20, 2026 | 0.91 | 0.99 | 0.88 | 0.96 | +0.06 | +7.15% | 689,300 |
| Aug 19, 2026 | 0.84 | 0.93 | 0.84 | 0.90 | +0.04 | +4.92% | 256,800 |
| Aug 18, 2026 | 0.80 | 0.87 | 0.80 | 0.85 | +0.04 | +4.28% | 168,100 |
| Aug 17, 2026 | 0.81 | 0.85 | 0.81 | 0.82 | +0.01 | +1.36% | 191,200 |
| Aug 14, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | -0.03 | -3.93% | 231,000 |
65 days, newest first. Daily bars as drawn on the SUIG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.