NASDAQ : SUIG
SUI Group Holdings Limited — Price history
Financials · Credit Services · United States
Last price 1.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 81.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SUI Group Holdings Limited (SUIG) closed at 1.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.03 | 1.086 | 1 | 1.03 | 550,801 | -2.83% |
| 2026-10-29 | 1.08 | 1.17 | 1.05 | 1.06 | 433,301 | -5.36% |
| 2026-10-28 | 1.09 | 1.12 | 1.03 | 1.12 | 328,283 | +2.75% |
| 2026-10-27 | 1.07 | 1.13 | 1.07 | 1.09 | 156,237 | +0.93% |
| 2026-10-26 | 1.17 | 1.172 | 1.07 | 1.08 | 737,621 | -8.47% |
| 2026-10-23 | 1.15 | 1.21 | 1.15 | 1.18 | 384,008 | -0.84% |
| 2026-10-22 | 1.25 | 1.27 | 1.18 | 1.19 | 477,661 | -9.85% |
| 2026-10-21 | 1.32 | 1.4 | 1.28 | 1.32 | 605,740 | +1.54% |
| 2026-10-20 | 1.26 | 1.349 | 1.245 | 1.3 | 159,277 | +3.17% |
| 2026-10-19 | 1.35 | 1.375 | 1.24 | 1.26 | 254,645 | -5.97% |
| 2026-10-16 | 1.34 | 1.41 | 1.31 | 1.34 | 399,418 | -1.47% |
| 2026-10-15 | 1.3 | 1.385 | 1.19 | 1.36 | 589,884 | +6.25% |
| 2026-10-14 | 1.38 | 1.421 | 1.26 | 1.28 | 545,915 | -7.91% |
| 2026-10-13 | 1.41 | 1.51 | 1.381 | 1.39 | 381,136 | -2.11% |
| 2026-10-12 | 1.42 | 1.51 | 1.39 | 1.42 | 391,433 | +1.43% |
| 2026-10-09 | 1.43 | 1.455 | 1.38 | 1.4 | 257,048 | +2.94% |
| 2026-10-08 | 1.49 | 1.52 | 1.3 | 1.36 | 1,875,285 | -9.33% |
| 2026-10-07 | 1.54 | 1.604 | 1.5 | 1.5 | 473,129 | -6.25% |
| 2026-10-06 | 1.68 | 1.725 | 1.58 | 1.6 | 1,001,470 | -4.76% |
| 2026-10-05 | 1.72 | 1.8 | 1.66 | 1.68 | 1,201,234 | +2.44% |
| 2026-10-02 | 1.64 | 1.79 | 1.6 | 1.64 | 1,372,108 | +3.80% |
| 2026-10-01 | 1.52 | 1.62 | 1.452 | 1.58 | 623,940 | +1.28% |
| 2026-09-30 | 1.7 | 1.77 | 1.52 | 1.56 | 957,310 | -3.70% |
| 2026-09-29 | 1.61 | 1.765 | 1.61 | 1.62 | 926,902 | +1.25% |
| 2026-09-28 | 1.56 | 1.64 | 1.52 | 1.6 | 1,197,823 | +0.63% |
| 2026-09-25 | 1.58 | 1.615 | 1.53 | 1.59 | 1,525,247 | +6.71% |
| 2026-09-24 | 1.4 | 1.515 | 1.39 | 1.49 | 693,595 | +1.36% |
| 2026-09-23 | 1.5 | 1.53 | 1.4 | 1.47 | 1,193,365 | -4.55% |
| 2026-09-22 | 1.44 | 1.65 | 1.38 | 1.54 | 2,176,311 | +5.48% |
| 2026-09-21 | 1.36 | 1.49 | 1.35 | 1.46 | 3,125,231 | +16.80% |
| 2026-09-18 | 1.03 | 1.33 | 1.01 | 1.25 | 3,781,756 | +25.16% |
| 2026-09-17 | 0.96 | 1.01 | 0.95 | 0.9987 | 347,889 | +7.89% |
| 2026-09-16 | 0.9522 | 0.9877 | 0.9238 | 0.9257 | 321,566 | -2.59% |
| 2026-09-15 | 1 | 1.025 | 0.9414 | 0.9503 | 500,113 | -6.83% |
| 2026-09-14 | 0.9911 | 1.06 | 0.9845 | 1.02 | 339,955 | +2.92% |
| 2026-09-11 | 0.9858 | 1.03 | 0.9784 | 0.9911 | 303,426 | +0.66% |
| 2026-09-10 | 1.01 | 1.025 | 0.9703 | 0.9846 | 411,868 | -2.51% |
| 2026-09-09 | 1.02 | 1.04 | 1 | 1.01 | 440,402 | -2.88% |
| 2026-09-08 | 0.9613 | 1.06 | 0.9613 | 1.04 | 1,135,214 | +6.08% |
| 2026-09-04 | 0.9775 | 1.03 | 0.9744 | 0.9804 | 437,383 | -4.82% |
| 2026-09-03 | 0.99 | 1.04 | 0.99 | 1.03 | 880,551 | +4.50% |
| 2026-09-02 | 0.904 | 1.02 | 0.904 | 0.9856 | 432,014 | +5.47% |
| 2026-09-01 | 0.9381 | 0.9659 | 0.9159 | 0.9345 | 540,761 | -4.64% |
| 2026-08-31 | 0.93 | 0.99 | 0.9268 | 0.98 | 561,485 | +3.39% |
| 2026-08-28 | 1.02 | 1.03 | 0.9105 | 0.9479 | 963,858 | -7.97% |
| 2026-08-27 | 1.01 | 1.05 | 1 | 1.03 | 1,298,753 | +0.98% |
| 2026-08-26 | 1.06 | 1.06 | 1 | 1.02 | 626,354 | -6.42% |
| 2026-08-25 | 1.11 | 1.14 | 0.965 | 1.09 | 1,092,503 | -7.63% |
| 2026-08-24 | 1.1 | 1.22 | 1.06 | 1.18 | 1,606,062 | +8.26% |
| 2026-08-21 | 0.96 | 1.19 | 0.9476 | 1.09 | 1,831,177 | +13.68% |
| 2026-08-20 | 0.9109 | 0.994 | 0.8807 | 0.9588 | 689,281 | +7.12% |
| 2026-08-19 | 0.84 | 0.9295 | 0.84 | 0.8951 | 257,124 | +4.91% |
| 2026-08-18 | 0.8 | 0.865 | 0.8 | 0.8532 | 168,058 | +4.29% |
| 2026-08-17 | 0.805 | 0.849 | 0.805 | 0.8181 | 191,150 | +1.38% |
| 2026-08-14 | 0.82 | 0.8482 | 0.7903 | 0.807 | 231,279 | -3.93% |
| 2026-08-13 | 0.875 | 0.9127 | 0.8371 | 0.84 | 289,849 | -6.31% |
| 2026-08-12 | 0.86 | 0.94 | 0.86 | 0.8966 | 136,871 | +3.00% |
| 2026-08-11 | 0.82 | 0.9049 | 0.8161 | 0.8705 | 121,911 | +4.20% |
| 2026-08-10 | 0.86 | 0.895 | 0.7951 | 0.8354 | 418,746 | -1.83% |
| 2026-08-07 | 0.85 | 0.9099 | 0.85 | 0.851 | 260,436 | -5.44% |
| 2026-08-06 | 0.87 | 0.9276 | 0.87 | 0.9 | 144,726 | +0.14% |
| 2026-08-05 | 0.8649 | 0.94 | 0.8649 | 0.8987 | 231,711 | +3.30% |
| 2026-08-04 | 0.86 | 0.92 | 0.86 | 0.87 | 132,543 | -0.01% |
| 2026-08-03 | 0.85 | 0.9207 | 0.846 | 0.8701 | 119,832 | +1.16% |
| 2026-07-31 | 0.86 | 0.8993 | 0.83 | 0.8601 | 179,820 | -1.14% |
| 2026-07-30 | 0.87 | 0.9014 | 0.87 | 0.87 | 170,545 | +0.00% |
| 2026-07-29 | 0.9 | 0.9241 | 0.87 | 0.87 | 227,453 | -3.57% |
| 2026-07-28 | 0.8771 | 0.9496 | 0.8602 | 0.9022 | 530,809 | +0.24% |
| 2026-07-27 | 0.96 | 1.03 | 0.8601 | 0.9 | 707,768 | -9.09% |
| 2026-07-24 | 1.04 | 1.06 | 0.9671 | 0.99 | 402,504 | -5.71% |
| 2026-07-23 | 1.08 | 1.14 | 1.03 | 1.05 | 292,218 | -6.25% |
| 2026-07-22 | 1.1 | 1.19 | 1.08 | 1.12 | 505,745 | -1.75% |
| 2026-07-21 | 1.12 | 1.24 | 1.12 | 1.14 | 346,605 | +1.79% |
| 2026-07-20 | 1.13 | 1.17 | 1.09 | 1.12 | 192,166 | -0.88% |
| 2026-07-17 | 1.1 | 1.14 | 1.06 | 1.13 | 365,370 | +0.89% |
| 2026-07-16 | 1.16 | 1.19 | 1.11 | 1.12 | 133,176 | -6.67% |
| 2026-07-15 | 1.19 | 1.26 | 1.15 | 1.2 | 181,489 | -0.83% |
| 2026-07-14 | 1.16 | 1.24 | 1.12 | 1.21 | 108,523 | +1.68% |
| 2026-07-13 | 1.22 | 1.249 | 1.18 | 1.19 | 117,831 | -4.80% |
| 2026-07-10 | 1.15 | 1.27 | 1.15 | 1.25 | 204,968 | +6.84% |
| 2026-07-09 | 1.18 | 1.211 | 1.15 | 1.17 | 118,082 | +0.00% |
| 2026-07-08 | 1.18 | 1.205 | 1.14 | 1.17 | 183,798 | -4.88% |
| 2026-07-07 | 1.25 | 1.29 | 1.17 | 1.23 | 196,759 | -4.65% |
| 2026-07-06 | 1.22 | 1.33 | 1.22 | 1.29 | 246,307 | +4.03% |
| 2026-07-02 | 1.25 | 1.35 | 1.226 | 1.24 | 344,372 | -1.59% |
| 2026-07-01 | 1.13 | 1.36 | 1.13 | 1.26 | 357,699 | +8.62% |
| 2026-06-30 | 1.07 | 1.23 | 1.07 | 1.16 | 669,243 | +4.50% |
| 2026-06-29 | 1.13 | 1.14 | 1.08 | 1.11 | 428,643 | -2.63% |
| 2026-06-26 | 1.12 | 1.27 | 1.12 | 1.14 | 1,044,029 | -2.15% |
| 2026-06-25 | 1.14 | 1.18 | 1.11 | 1.165 | 221,359 | +0.43% |
| 2026-06-24 | 1.26 | 1.26 | 1.14 | 1.16 | 245,289 | -10.08% |
| 2026-06-23 | 1.26 | 1.3 | 1.22 | 1.29 | 469,663 | -3.01% |
| 2026-06-22 | 1.36 | 1.4 | 1.26 | 1.33 | 352,647 | -1.48% |
| 2026-06-18 | 1.4 | 1.4 | 1.31 | 1.35 | 292,812 | -3.57% |
| 2026-06-17 | 1.38 | 1.44 | 1.335 | 1.4 | 184,037 | +0.72% |
| 2026-06-16 | 1.43 | 1.49 | 1.39 | 1.39 | 183,452 | -3.47% |
| 2026-06-15 | 1.45 | 1.509 | 1.435 | 1.44 | 204,675 | +5.88% |
| 2026-06-12 | 1.36 | 1.441 | 1.34 | 1.36 | 223,184 | +0.74% |
| 2026-06-11 | 1.24 | 1.39 | 1.24 | 1.35 | 433,670 | +8.00% |
| 2026-06-10 | 1.25 | 1.36 | 1.22 | 1.25 | 164,451 | +0.81% |
| 2026-06-09 | 1.25 | 1.29 | 1.23 | 1.24 | 264,683 | +0.00% |
| 2026-06-08 | 1.24 | 1.37 | 1.24 | 1.24 | 383,936 | +5.98% |
| 2026-06-05 | 1.27 | 1.29 | 1.1 | 1.17 | 434,930 | -10.00% |
| 2026-06-04 | 1.31 | 1.335 | 1.25 | 1.3 | 241,017 | +0.00% |
| 2026-06-03 | 1.35 | 1.53 | 1.26 | 1.3 | 685,289 | -2.99% |
| 2026-06-02 | 1.58 | 1.58 | 1.305 | 1.34 | 623,329 | -15.72% |
| 2026-06-01 | 1.57 | 1.61 | 1.52 | 1.59 | 486,993 | -0.63% |
| 2026-05-29 | 1.51 | 1.63 | 1.5 | 1.6 | 362,203 | +3.90% |
| 2026-05-28 | 1.53 | 1.585 | 1.5 | 1.54 | 372,434 | -3.14% |
| 2026-05-27 | 1.55 | 1.645 | 1.55 | 1.59 | 275,209 | +0.63% |
| 2026-05-26 | 1.76 | 1.79 | 1.55 | 1.58 | 611,201 | -9.71% |
| 2026-05-22 | 1.73 | 1.815 | 1.73 | 1.75 | 370,282 | -1.69% |
| 2026-05-21 | 1.69 | 1.82 | 1.63 | 1.78 | 409,118 | +9.88% |
| 2026-05-20 | 1.57 | 1.665 | 1.54 | 1.62 | 459,810 | +3.85% |
| 2026-05-19 | 1.55 | 1.595 | 1.485 | 1.56 | 376,553 | -0.64% |
| 2026-05-18 | 1.61 | 1.64 | 1.55 | 1.57 | 324,984 | -1.88% |
| 2026-05-15 | 1.75 | 1.83 | 1.595 | 1.6 | 442,459 | -13.51% |
| 2026-05-14 | 1.75 | 1.92 | 1.74 | 1.85 | 385,027 | +3.93% |
| 2026-05-13 | 1.89 | 1.925 | 1.77 | 1.78 | 326,006 | -7.77% |
| 2026-05-12 | 1.83 | 1.96 | 1.75 | 1.93 | 560,461 | +2.66% |