5 DAY PERFORMANCE
+34.95%
1 MONTH PERFORMANCE
-15.24%
3 MONTH PERFORMANCE
+59.77%
6 MONTH PERFORMANCE
-12.03%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-45.06%
Sui Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.08 | $1.06 (-1.85%) | $1.15 | $1.03 | 340.60 K | $85.75 M |
| 11/03/2026 | $1.07 | $1.09 (1.87%) | $1.13 | $1.02 | 245.93 K | $88.18 M |
| 11/02/2026 | $1.05 | $1.03 (-1.9%) | $1.10 | $0.99 | 457.33 K | $83.32 M |
| 10/30/2026 | $1.03 | $1.03 (0%) | $1.09 | $1.00 | 550.80 K | $83.32 M |
| 10/29/2026 | $1.08 | $1.06 (-1.85%) | $1.17 | $1.05 | 433.30 K | $85.75 M |
| 10/28/2026 | $1.09 | $1.12 (2.75%) | $1.12 | $1.03 | 328.28 K | $90.60 M |
| 10/27/2026 | $1.07 | $1.09 (1.87%) | $1.13 | $1.07 | 156.24 K | $88.18 M |
| 10/26/2026 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.07 | 737.62 K | $87.37 M |
| 10/23/2026 | $1.15 | $1.18 (2.61%) | $1.21 | $1.15 | 384.01 K | $95.46 M |
| 10/22/2026 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.18 | 477.66 K | $96.27 M |
| 10/21/2026 | $1.32 | $1.32 (0%) | $1.40 | $1.28 | 605.74 K | $106.78 M |
| 10/20/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.25 | 159.30 K | $105.17 M |
| 10/19/2026 | $1.35 | $1.26 (-6.67%) | $1.38 | $1.24 | 254.65 K | $101.93 M |
| 10/16/2026 | $1.34 | $1.34 (0%) | $1.41 | $1.31 | 399.42 K | $108.40 M |
| 10/15/2026 | $1.30 | $1.36 (4.62%) | $1.39 | $1.19 | 589.88 K | $110.02 M |
| 10/14/2026 | $1.38 | $1.28 (-7.25%) | $1.42 | $1.26 | 545.92 K | $103.55 M |
| 10/13/2026 | $1.41 | $1.39 (-1.42%) | $1.51 | $1.38 | 381.14 K | $112.45 M |
| 10/12/2026 | $1.42 | $1.42 (0%) | $1.51 | $1.39 | 391.43 K | $114.87 M |
| 10/09/2026 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.38 | 257.05 K | $113.26 M |
| 10/08/2026 | $1.49 | $1.36 (-8.72%) | $1.52 | $1.30 | 1.88 M | $110.02 M |
| 10/07/2026 | $1.54 | $1.50 (-2.6%) | $1.60 | $1.50 | 473.13 K | $121.34 M |
| 10/06/2026 | $1.68 | $1.60 (-4.76%) | $1.73 | $1.58 | 1.00 M | $129.43 M |
| 10/05/2026 | $1.72 | $1.68 (-2.33%) | $1.80 | $1.66 | 1.20 M | $135.91 M |
| 10/02/2026 | $1.64 | $1.64 (0%) | $1.79 | $1.60 | 1.37 M | $132.67 M |
| 10/01/2026 | $1.52 | $1.58 (3.95%) | $1.62 | $1.45 | 623.94 K | $127.82 M |
| 09/30/2026 | $1.70 | $1.56 (-8.24%) | $1.77 | $1.52 | 957.31 K | $126.20 M |
| 09/29/2026 | $1.61 | $1.62 (0.62%) | $1.77 | $1.61 | 926.90 K | $131.05 M |
| 09/28/2026 | $1.56 | $1.60 (2.56%) | $1.64 | $1.52 | 1.20 M | $129.43 M |
| 09/25/2026 | $1.58 | $1.59 (0.63%) | $1.62 | $1.53 | 1.53 M | $128.63 M |
| 09/24/2026 | $1.40 | $1.49 (6.43%) | $1.52 | $1.39 | 693.60 K | $120.54 M |
| 09/23/2026 | $1.50 | $1.47 (-2%) | $1.53 | $1.40 | 1.19 M | $118.92 M |
| 09/22/2026 | $1.44 | $1.54 (6.94%) | $1.65 | $1.38 | 2.18 M | $124.58 M |
| 09/21/2026 | $1.36 | $1.46 (7.35%) | $1.49 | $1.35 | 3.13 M | $118.11 M |
| 09/18/2026 | $1.03 | $1.25 (21.36%) | $1.33 | $1.01 | 3.78 M | $101.12 M |
| 09/17/2026 | $0.96 | $1.00 (4.03%) | $1.01 | $0.95 | 347.90 K | $80.79 M |
| 09/16/2026 | $0.95 | $0.93 (-2.78%) | $0.99 | $0.92 | 321.57 K | $74.89 M |
| 09/15/2026 | $1.00 | $0.95 (-4.97%) | $1.02 | $0.94 | 500.11 K | $76.88 M |
| 09/14/2026 | $0.99 | $1.02 (2.92%) | $1.06 | $0.98 | 340.00 K | $82.51 M |
| 09/11/2026 | $0.99 | $0.99 (0.54%) | $1.03 | $0.98 | 303.43 K | $80.18 M |
| 09/10/2026 | $1.01 | $0.98 (-2.51%) | $1.02 | $0.97 | 411.90 K | $79.65 M |
| 09/09/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 440.40 K | $81.71 M |
| 09/08/2026 | $0.96 | $1.04 (8.19%) | $1.06 | $0.96 | 1.14 M | $84.13 M |
| 09/04/2026 | $0.98 | $0.98 (0.3%) | $1.03 | $0.97 | 437.38 K | $79.31 M |
| 09/03/2026 | $0.99 | $1.03 (4.04%) | $1.04 | $0.99 | 880.55 K | $83.32 M |
| 09/02/2026 | $0.90 | $0.99 (9.03%) | $1.02 | $0.90 | 432.01 K | $79.73 M |
| 09/01/2026 | $0.94 | $0.93 (-0.38%) | $0.97 | $0.92 | 540.76 K | $75.60 M |
| 08/31/2026 | $0.93 | $0.98 (5.38%) | $0.99 | $0.93 | 561.49 K | $79.28 M |
| 08/28/2026 | $1.02 | $0.95 (-7.07%) | $1.03 | $0.91 | 963.86 K | $76.68 M |
| 08/27/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 1.30 M | $83.32 M |
| 08/26/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 626.35 K | $82.51 M |
| 08/25/2026 | $1.11 | $1.09 (-1.8%) | $1.14 | $0.97 | 1.09 M | $88.18 M |
| 08/24/2026 | $1.10 | $1.18 (7.27%) | $1.22 | $1.06 | 1.61 M | $95.46 M |
| 08/21/2026 | $0.96 | $1.09 (13.54%) | $1.19 | $0.95 | 1.83 M | $88.18 M |
| 08/20/2026 | $0.91 | $0.96 (5.26%) | $0.99 | $0.88 | 689.30 K | $77.56 M |
| 08/19/2026 | $0.84 | $0.90 (6.56%) | $0.93 | $0.84 | 257.12 K | $72.41 M |
| 08/18/2026 | $0.80 | $0.85 (6.65%) | $0.87 | $0.80 | 168.10 K | $69.02 M |
| 08/17/2026 | $0.81 | $0.82 (1.63%) | $0.85 | $0.81 | 191.20 K | $66.18 M |
| 08/14/2026 | $0.82 | $0.81 (-1.59%) | $0.85 | $0.79 | 231.28 K | $65.28 M |
| 08/13/2026 | $0.88 | $0.84 (-4%) | $0.91 | $0.84 | 289.85 K | $67.95 M |
| 08/12/2026 | $0.86 | $0.90 (4.26%) | $0.94 | $0.86 | 136.87 K | $72.53 M |
| 08/11/2026 | $0.82 | $0.87 (6.16%) | $0.90 | $0.82 | 121.91 K | $70.42 M |
| 08/10/2026 | $0.86 | $0.84 (-2.86%) | $0.90 | $0.80 | 418.75 K | $67.58 M |
| 08/07/2026 | $0.85 | $0.85 (0.12%) | $0.91 | $0.85 | 260.44 K | $68.84 M |
| 08/06/2026 | $0.87 | $0.90 (3.45%) | $0.93 | $0.87 | 144.73 K | $72.81 M |
| 08/05/2026 | $0.86 | $0.90 (3.91%) | $0.94 | $0.86 | 231.71 K | $72.70 M |
| 08/04/2026 | $0.86 | $0.87 (1.16%) | $0.92 | $0.86 | 132.54 K | $70.19 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.
