5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
-22.78%
YEAR-TO-DATE PERFORMANCE
-16.77%
Sui Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.26 | 352.62 K | $107.31 M |
| 06/18/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.31 | 292.81 K | $108.92 M |
| 06/17/2026 | $1.38 | $1.40 (1.45%) | $1.44 | $1.34 | 184.04 K | $112.95 M |
| 06/16/2026 | $1.43 | $1.39 (-2.8%) | $1.49 | $1.39 | 183.50 K | $112.15 M |
| 06/15/2026 | $1.45 | $1.44 (-0.69%) | $1.51 | $1.44 | 204.68 K | $116.18 M |
| 06/12/2026 | $1.36 | $1.36 (0%) | $1.44 | $1.34 | 223.20 K | $109.73 M |
| 06/11/2026 | $1.24 | $1.35 (8.87%) | $1.39 | $1.24 | 433.67 K | $108.92 M |
| 06/10/2026 | $1.25 | $1.25 (0%) | $1.36 | $1.22 | 164.45 K | $100.85 M |
| 06/09/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.23 | 264.70 K | $100.05 M |
| 06/08/2026 | $1.24 | $1.24 (0%) | $1.37 | $1.24 | 383.94 K | $100.05 M |
| 06/05/2026 | $1.27 | $1.17 (-7.87%) | $1.29 | $1.10 | 434.93 K | $94.40 M |
| 06/04/2026 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.25 | 241.02 K | $104.89 M |
| 06/03/2026 | $1.35 | $1.30 (-3.7%) | $1.53 | $1.26 | 685.29 K | $104.89 M |
| 06/02/2026 | $1.58 | $1.34 (-15.19%) | $1.58 | $1.31 | 623.33 K | $108.11 M |
| 06/01/2026 | $1.57 | $1.59 (1.27%) | $1.61 | $1.52 | 487.00 K | $128.28 M |
| 05/29/2026 | $1.51 | $1.60 (5.96%) | $1.63 | $1.50 | 362.20 K | $129.09 M |
| 05/28/2026 | $1.53 | $1.54 (0.65%) | $1.59 | $1.50 | 372.43 K | $124.25 M |
| 05/27/2026 | $1.55 | $1.59 (2.58%) | $1.65 | $1.55 | 275.21 K | $128.28 M |
| 05/26/2026 | $1.76 | $1.58 (-10.23%) | $1.79 | $1.55 | 611.20 K | $127.48 M |
| 05/22/2026 | $1.73 | $1.75 (1.16%) | $1.82 | $1.73 | 370.28 K | $141.19 M |
| 05/21/2026 | $1.69 | $1.78 (5.33%) | $1.82 | $1.63 | 409.12 K | $143.61 M |
| 05/20/2026 | $1.57 | $1.62 (3.18%) | $1.67 | $1.54 | 459.81 K | $130.70 M |
| 05/19/2026 | $1.55 | $1.56 (0.65%) | $1.60 | $1.49 | 376.55 K | $125.86 M |
| 05/18/2026 | $1.61 | $1.57 (-2.48%) | $1.64 | $1.55 | 325.00 K | $126.67 M |
| 05/15/2026 | $1.75 | $1.60 (-8.57%) | $1.83 | $1.60 | 442.50 K | $129.09 M |
| 05/14/2026 | $1.75 | $1.85 (5.71%) | $1.92 | $1.74 | 385.03 K | $149.26 M |
| 05/13/2026 | $1.89 | $1.78 (-5.82%) | $1.93 | $1.77 | 326.01 K | $143.61 M |
| 05/12/2026 | $1.83 | $1.93 (5.46%) | $1.96 | $1.75 | 560.46 K | $155.72 M |
| 05/11/2026 | $1.70 | $1.88 (10.59%) | $1.99 | $1.70 | 1.40 M | $151.68 M |
| 05/08/2026 | $1.61 | $1.61 (0%) | $1.66 | $1.50 | 330.23 K | $129.90 M |
| 05/07/2026 | $1.67 | $1.61 (-3.59%) | $1.80 | $1.59 | 333.24 K | $129.90 M |
| 05/06/2026 | $1.70 | $1.75 (2.94%) | $1.79 | $1.67 | 406.92 K | $141.19 M |
| 05/05/2026 | $1.60 | $1.67 (4.37%) | $1.69 | $1.58 | 443.42 K | $134.74 M |
| 05/04/2026 | $1.54 | $1.58 (2.6%) | $1.63 | $1.54 | 281.90 K | $127.48 M |
| 05/01/2026 | $1.47 | $1.54 (4.76%) | $1.55 | $1.45 | 228.70 K | $124.25 M |
| 04/30/2026 | $1.45 | $1.49 (2.76%) | $1.50 | $1.43 | 292.90 K | $120.22 M |
| 04/29/2026 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.39 | 321.24 K | $116.99 M |
| 04/28/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.44 | 242.70 K | $121.83 M |
| 04/27/2026 | $1.54 | $1.54 (0%) | $1.58 | $1.49 | 291.01 K | $124.25 M |
| 04/24/2026 | $1.54 | $1.56 (1.3%) | $1.58 | $1.51 | 265.51 K | $125.86 M |
| 04/23/2026 | $1.46 | $1.54 (5.48%) | $1.55 | $1.46 | 355.87 K | $124.25 M |
| 04/22/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.44 | 498.43 K | $121.02 M |
| 04/21/2026 | $1.42 | $1.44 (1.41%) | $1.47 | $1.41 | 217.71 K | $116.18 M |
| 04/20/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.36 | 272.60 K | $115.38 M |
| 04/17/2026 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.46 | 551.12 K | $119.41 M |
| 04/16/2026 | $1.44 | $1.48 (2.78%) | $1.50 | $1.39 | 404.70 K | $119.41 M |
| 04/15/2026 | $1.35 | $1.44 (6.67%) | $1.47 | $1.33 | 548.10 K | $116.18 M |
| 04/14/2026 | $1.34 | $1.36 (1.49%) | $1.41 | $1.34 | 357.14 K | $109.73 M |
| 04/13/2026 | $1.14 | $1.31 (14.91%) | $1.32 | $1.12 | 598.90 K | $105.69 M |
| 04/10/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.14 | 267.22 K | $92.78 M |
| 04/09/2026 | $1.16 | $1.18 (1.72%) | $1.21 | $1.16 | 139.30 K | $95.20 M |
| 04/08/2026 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.18 | 180.65 K | $95.20 M |
| 04/07/2026 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.13 | 192.10 K | $91.98 M |
| 04/06/2026 | $1.22 | $1.26 (3.28%) | $1.33 | $1.22 | 186.43 K | $101.66 M |
| 04/02/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.12 | 170.85 K | $96.01 M |
| 04/01/2026 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.19 | 157.64 K | $97.63 M |
| 03/31/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.12 | 468.90 K | $97.63 M |
| 03/30/2026 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.15 | 317.30 K | $93.59 M |
| 03/27/2026 | $1.32 | $1.21 (-8.33%) | $1.33 | $1.20 | 349.52 K | $97.63 M |
| 03/26/2026 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.32 | 142.02 K | $108.11 M |
| 03/25/2026 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.36 | 215.70 K | $112.15 M |
| 03/24/2026 | $1.36 | $1.36 (0%) | $1.38 | $1.34 | 254.83 K | $109.73 M |
| 03/23/2026 | $1.35 | $1.36 (0.74%) | $1.41 | $1.34 | 252.97 K | $109.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
