Sui Group Holdings Limited - Common Stock (SUIG)
0.9000
+0.0013 (0.14%)
NASDAQ· Last Trade: Aug 6th, 6:44 PM EDT
Historical Prices For Sui Group Holdings Limited - Common Stock (SUIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2026 | 0.87 | 0.93 | 0.87 | 0.90 | 144,350 | 0.90 |
| 8/05/2026 | 0.86 | 0.94 | 0.86 | 0.90 | 231,711 | 0.90 |
| 8/04/2026 | 0.86 | 0.92 | 0.86 | 0.87 | 132,544 | 0.87 |
| 8/03/2026 | 0.85 | 0.92 | 0.85 | 0.87 | 119,833 | 0.87 |
| 7/31/2026 | 0.86 | 0.90 | 0.83 | 0.86 | 179,820 | 0.86 |
| 7/30/2026 | 0.87 | 0.90 | 0.87 | 0.87 | 170,544 | 0.87 |
| 7/29/2026 | 0.90 | 0.92 | 0.87 | 0.87 | 227,454 | 0.87 |
| 7/28/2026 | 0.88 | 0.95 | 0.86 | 0.90 | 528,757 | 0.90 |
| 7/27/2026 | 0.96 | 1.03 | 0.86 | 0.90 | 707,607 | 0.90 |
| 7/24/2026 | 1.04 | 1.06 | 0.97 | 0.99 | 402,506 | 0.99 |
| 7/23/2026 | 1.08 | 1.14 | 1.03 | 1.05 | 292,219 | 1.05 |
| 7/22/2026 | 1.10 | 1.19 | 1.08 | 1.12 | 505,745 | 1.12 |
| 7/21/2026 | 1.12 | 1.24 | 1.12 | 1.14 | 346,605 | 1.14 |
| 7/20/2026 | 1.13 | 1.17 | 1.09 | 1.12 | 192,166 | 1.12 |
| 7/17/2026 | 1.10 | 1.14 | 1.06 | 1.13 | 365,371 | 1.13 |
| 7/16/2026 | 1.16 | 1.19 | 1.11 | 1.12 | 133,177 | 1.12 |
| 7/15/2026 | 1.19 | 1.26 | 1.15 | 1.20 | 181,490 | 1.20 |
| 7/14/2026 | 1.16 | 1.24 | 1.12 | 1.21 | 108,524 | 1.21 |
| 7/13/2026 | 1.22 | 1.25 | 1.18 | 1.19 | 117,831 | 1.19 |
| 7/10/2026 | 1.15 | 1.27 | 1.15 | 1.25 | 204,968 | 1.25 |
| 7/09/2026 | 1.18 | 1.21 | 1.15 | 1.17 | 117,983 | 1.17 |
| 7/08/2026 | 1.18 | 1.21 | 1.14 | 1.17 | 183,798 | 1.17 |
| 7/07/2026 | 1.25 | 1.29 | 1.17 | 1.23 | 196,259 | 1.23 |
| 7/06/2026 | 1.22 | 1.33 | 1.22 | 1.29 | 246,308 | 1.29 |
| 7/02/2026 | 1.25 | 1.35 | 1.23 | 1.24 | 344,373 | 1.24 |
| 7/01/2026 | 1.13 | 1.36 | 1.13 | 1.26 | 357,700 | 1.26 |
| 6/30/2026 | 1.07 | 1.23 | 1.07 | 1.16 | 668,713 | 1.16 |
| 6/29/2026 | 1.13 | 1.14 | 1.08 | 1.11 | 428,243 | 1.11 |
| 6/26/2026 | 1.12 | 1.27 | 1.12 | 1.14 | 1,044,029 | 1.14 |
| 6/25/2026 | 1.16 | 1.18 | 1.11 | 1.17 | 219,526 | 1.17 |
| 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 |