Sui Group Holdings Limited - Common Stock (SUIG)
1.1700
+0.0100 (0.86%)
NASDAQ· Last Trade: Jun 25th, 1:04 PM EDT
Historical Prices For Sui Group Holdings Limited - Common Stock (SUIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/24/2026 | 1.26 | 1.26 | 1.14 | 1.16 | 245,290 | 1.16 |
| 6/23/2026 | 1.26 | 1.30 | 1.22 | 1.29 | 469,651 | 1.29 |
| 6/22/2026 | 1.36 | 1.40 | 1.26 | 1.33 | 352,647 | 1.33 |
| 6/18/2026 | 1.40 | 1.40 | 1.31 | 1.35 | 292,812 | 1.35 |
| 6/17/2026 | 1.38 | 1.44 | 1.33 | 1.40 | 184,038 | 1.40 |
| 6/16/2026 | 1.43 | 1.49 | 1.39 | 1.39 | 183,452 | 1.39 |
| 6/15/2026 | 1.45 | 1.51 | 1.44 | 1.44 | 204,629 | 1.44 |
| 6/12/2026 | 1.36 | 1.44 | 1.34 | 1.36 | 223,184 | 1.36 |
| 6/11/2026 | 1.24 | 1.39 | 1.24 | 1.35 | 433,411 | 1.35 |
| 6/10/2026 | 1.25 | 1.36 | 1.22 | 1.25 | 164,451 | 1.25 |
| 6/09/2026 | 1.25 | 1.29 | 1.25 | 1.24 | 264,684 | 1.24 |
| 6/08/2026 | 1.24 | 1.37 | 1.24 | 1.24 | 383,780 | 1.24 |
| 6/05/2026 | 1.27 | 1.29 | 1.10 | 1.17 | 434,931 | 1.17 |
| 6/04/2026 | 1.31 | 1.33 | 1.25 | 1.30 | 241,008 | 1.30 |
| 6/03/2026 | 1.35 | 1.53 | 1.26 | 1.30 | 685,240 | 1.30 |
| 6/02/2026 | 1.58 | 1.58 | 1.30 | 1.34 | 623,229 | 1.34 |
| 6/01/2026 | 1.57 | 1.61 | 1.52 | 1.59 | 486,993 | 1.59 |
| 5/29/2026 | 1.51 | 1.63 | 1.50 | 1.60 | 362,204 | 1.60 |
| 5/28/2026 | 1.53 | 1.58 | 1.50 | 1.54 | 371,857 | 1.54 |
| 5/27/2026 | 1.55 | 1.65 | 1.55 | 1.59 | 274,959 | 1.59 |
| 5/26/2026 | 1.76 | 1.79 | 1.55 | 1.58 | 610,672 | 1.58 |
| 5/22/2026 | 1.73 | 1.81 | 1.73 | 1.75 | 370,283 | 1.75 |
| 5/21/2026 | 1.69 | 1.82 | 1.63 | 1.78 | 409,118 | 1.78 |
| 5/20/2026 | 1.57 | 1.67 | 1.54 | 1.62 | 459,812 | 1.62 |
| 5/19/2026 | 1.55 | 1.59 | 1.49 | 1.56 | 376,554 | 1.56 |
| 5/18/2026 | 1.61 | 1.64 | 1.55 | 1.57 | 324,444 | 1.57 |
| 5/15/2026 | 1.75 | 1.83 | 1.59 | 1.60 | 442,460 | 1.60 |
| 5/14/2026 | 1.75 | 1.92 | 1.74 | 1.85 | 385,028 | 1.85 |
| 5/13/2026 | 1.89 | 1.93 | 1.77 | 1.78 | 326,009 | 1.78 |
| 5/12/2026 | 1.83 | 1.96 | 1.75 | 1.93 | 560,465 | 1.93 |
| 5/11/2026 | 1.70 | 1.99 | 1.70 | 1.88 | 1,402,559 | 1.88 |
| 5/08/2026 | 1.61 | 1.66 | 1.50 | 1.61 | 330,231 | 1.61 |
| 5/07/2026 | 1.67 | 1.80 | 1.59 | 1.61 | 333,237 | 1.61 |
| 5/06/2026 | 1.70 | 1.79 | 1.67 | 1.75 | 406,908 | 1.75 |
| 5/05/2026 | 1.60 | 1.69 | 1.57 | 1.67 | 442,912 | 1.67 |
| 5/04/2026 | 1.54 | 1.63 | 1.54 | 1.58 | 281,852 | 1.58 |
| 5/01/2026 | 1.47 | 1.55 | 1.45 | 1.54 | 228,688 | 1.54 |
| 4/30/2026 | 1.45 | 1.50 | 1.43 | 1.49 | 292,873 | 1.49 |
| 4/29/2026 | 1.51 | 1.51 | 1.39 | 1.45 | 321,237 | 1.45 |
| 4/28/2026 | 1.51 | 1.52 | 1.44 | 1.51 | 242,695 | 1.51 |
| 4/27/2026 | 1.54 | 1.57 | 1.49 | 1.54 | 291,011 | 1.54 |
| 4/24/2026 | 1.51 | 1.58 | 1.51 | 1.56 | 265,507 | 1.56 |
| 4/23/2026 | 1.46 | 1.55 | 1.46 | 1.54 | 355,677 | 1.54 |
| 4/22/2026 | 1.49 | 1.52 | 1.44 | 1.50 | 497,233 | 1.50 |
| 4/21/2026 | 1.42 | 1.47 | 1.41 | 1.44 | 217,706 | 1.44 |
| 4/20/2026 | 1.45 | 1.46 | 1.36 | 1.43 | 272,568 | 1.43 |
| 4/17/2026 | 1.50 | 1.53 | 1.46 | 1.48 | 551,123 | 1.48 |
| 4/16/2026 | 1.44 | 1.50 | 1.39 | 1.48 | 404,654 | 1.48 |
| 4/15/2026 | 1.35 | 1.47 | 1.33 | 1.44 | 547,406 | 1.44 |
| 4/14/2026 | 1.34 | 1.41 | 1.34 | 1.36 | 357,131 | 1.36 |
| 4/13/2026 | 1.14 | 1.32 | 1.12 | 1.31 | 598,010 | 1.31 |
| 4/10/2026 | 1.18 | 1.20 | 1.14 | 1.15 | 267,219 | 1.15 |
| 4/09/2026 | 1.16 | 1.21 | 1.16 | 1.18 | 139,260 | 1.18 |
| 4/08/2026 | 1.25 | 1.28 | 1.18 | 1.18 | 180,650 | 1.18 |
| 4/07/2026 | 1.24 | 1.24 | 1.13 | 1.14 | 186,849 | 1.14 |
| 4/06/2026 | 1.22 | 1.33 | 1.22 | 1.26 | 186,429 | 1.26 |
| 4/02/2026 | 1.15 | 1.22 | 1.12 | 1.19 | 170,848 | 1.19 |
| 4/01/2026 | 1.23 | 1.28 | 1.19 | 1.21 | 157,641 | 1.21 |
| 3/31/2026 | 1.16 | 1.24 | 1.12 | 1.21 | 468,832 | 1.21 |
| 3/30/2026 | 1.25 | 1.26 | 1.15 | 1.16 | 317,299 | 1.16 |
| 3/27/2026 | 1.32 | 1.33 | 1.20 | 1.21 | 349,517 | 1.21 |
| 3/26/2026 | 1.36 | 1.40 | 1.31 | 1.34 | 142,023 | 1.34 |
| 3/25/2026 | 1.40 | 1.45 | 1.36 | 1.39 | 214,696 | 1.39 |