5 DAY PERFORMANCE
-9.74%
1 MONTH PERFORMANCE
+10.32%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-43.95%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.70 | $1.76 (3.24%) | $1.79 | $1.67 | 365.22 K | $135.94 M |
| 05/05/2026 | $1.60 | $1.67 (4.37%) | $1.69 | $1.58 | 443.42 K | $128.26 M |
| 05/04/2026 | $1.54 | $1.58 (2.6%) | $1.63 | $1.54 | 281.90 K | $121.35 M |
| 05/01/2026 | $1.47 | $1.54 (4.76%) | $1.55 | $1.45 | 228.70 K | $118.28 M |
| 04/30/2026 | $1.45 | $1.49 (2.76%) | $1.50 | $1.43 | 292.90 K | $114.44 M |
| 04/29/2026 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.39 | 321.24 K | $111.36 M |
| 04/28/2026 | $1.51 | $1.51 (0%) | $1.53 | $1.44 | 242.70 K | $115.97 M |
| 04/27/2026 | $1.54 | $1.54 (0%) | $1.58 | $1.49 | 291.01 K | $118.28 M |
| 04/24/2026 | $1.54 | $1.56 (1.3%) | $1.58 | $1.51 | 265.51 K | $119.81 M |
| 04/23/2026 | $1.46 | $1.54 (5.48%) | $1.55 | $1.46 | 355.87 K | $118.28 M |
| 04/22/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.44 | 498.43 K | $115.20 M |
| 04/21/2026 | $1.42 | $1.44 (1.41%) | $1.47 | $1.41 | 217.71 K | $110.60 M |
| 04/20/2026 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.36 | 272.60 K | $109.83 M |
| 04/17/2026 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.46 | 551.12 K | $113.67 M |
| 04/16/2026 | $1.44 | $1.48 (2.78%) | $1.50 | $1.39 | 404.70 K | $113.67 M |
| 04/15/2026 | $1.35 | $1.44 (6.67%) | $1.47 | $1.33 | 548.10 K | $110.60 M |
| 04/14/2026 | $1.34 | $1.36 (1.49%) | $1.41 | $1.34 | 357.14 K | $104.45 M |
| 04/13/2026 | $1.14 | $1.31 (14.91%) | $1.32 | $1.12 | 598.90 K | $100.61 M |
| 04/10/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.14 | 267.22 K | $88.32 M |
| 04/09/2026 | $1.16 | $1.18 (1.72%) | $1.21 | $1.16 | 139.30 K | $90.63 M |
| 04/08/2026 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.18 | 180.65 K | $90.63 M |
| 04/07/2026 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.13 | 192.10 K | $87.56 M |
| 04/06/2026 | $1.22 | $1.26 (3.28%) | $1.33 | $1.22 | 186.43 K | $96.77 M |
| 04/02/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.12 | 170.85 K | $91.40 M |
| 04/01/2026 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.19 | 157.64 K | $92.93 M |
| 03/31/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.12 | 468.90 K | $92.93 M |
| 03/30/2026 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.15 | 317.30 K | $89.09 M |
| 03/27/2026 | $1.32 | $1.21 (-8.33%) | $1.33 | $1.20 | 349.52 K | $92.93 M |
| 03/26/2026 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.32 | 142.02 K | $102.92 M |
| 03/25/2026 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.36 | 215.70 K | $106.76 M |
| 03/24/2026 | $1.36 | $1.36 (0%) | $1.38 | $1.34 | 254.83 K | $104.45 M |
| 03/23/2026 | $1.35 | $1.36 (0.74%) | $1.41 | $1.34 | 252.97 K | $104.45 M |
| 03/20/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.29 | 195.31 K | $102.15 M |
| 03/19/2026 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.34 | 183.21 K | $107.52 M |
| 03/18/2026 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.39 | 291.19 K | $109.83 M |
| 03/17/2026 | $1.49 | $1.50 (0.67%) | $1.53 | $1.46 | 332.31 K | $115.20 M |
| 03/16/2026 | $1.47 | $1.49 (1.36%) | $1.53 | $1.45 | 290.02 K | $114.44 M |
| 03/13/2026 | $1.43 | $1.42 (-0.7%) | $1.48 | $1.37 | 538.56 K | $109.06 M |
| 03/12/2026 | $1.45 | $1.39 (-4.14%) | $1.51 | $1.36 | 221.00 K | $106.76 M |
| 03/11/2026 | $1.39 | $1.49 (7.19%) | $1.50 | $1.36 | 629.32 K | $114.44 M |
| 03/10/2026 | $1.41 | $1.41 (0%) | $1.43 | $1.37 | 479.50 K | $108.29 M |
| 03/09/2026 | $1.26 | $1.39 (10.32%) | $1.42 | $1.26 | 313.60 K | $106.76 M |
| 03/06/2026 | $1.33 | $1.29 (-3.01%) | $1.39 | $1.27 | 263.38 K | $99.08 M |
| 03/05/2026 | $1.43 | $1.39 (-2.8%) | $1.47 | $1.36 | 446.10 K | $106.76 M |
| 03/04/2026 | $1.24 | $1.46 (17.74%) | $1.46 | $1.23 | 1.17 M | $112.13 M |
| 03/03/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.18 | 337.92 K | $94.47 M |
| 03/02/2026 | $1.23 | $1.31 (6.5%) | $1.31 | $1.21 | 348.90 K | $100.61 M |
| 02/27/2026 | $1.29 | $1.26 (-2.33%) | $1.35 | $1.23 | 675.11 K | $96.77 M |
| 02/26/2026 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.28 | 588.60 K | $102.15 M |
| 02/25/2026 | $1.22 | $1.31 (7.38%) | $1.33 | $1.22 | 400.60 K | $80.08 M |
| 02/24/2026 | $1.15 | $1.24 (7.83%) | $1.29 | $1.15 | 551.74 K | $75.80 M |
| 02/23/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 288.72 K | $69.69 M |
| 02/20/2026 | $1.18 | $1.21 (2.54%) | $1.29 | $1.17 | 267.25 K | $73.97 M |
| 02/19/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.14 | 181.10 K | $73.36 M |
| 02/18/2026 | $1.19 | $1.21 (1.68%) | $1.28 | $1.19 | 240.95 K | $73.97 M |
| 02/17/2026 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.09 | 831.82 K | $73.36 M |
| 02/13/2026 | $1.24 | $1.21 (-2.42%) | $1.30 | $1.21 | 515.35 K | $73.97 M |
| 02/12/2026 | $1.31 | $1.23 (-6.11%) | $1.33 | $1.17 | 386.40 K | $75.19 M |
| 02/11/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.24 | 381.20 K | $77.03 M |
| 02/10/2026 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.31 | 259.80 K | $80.70 M |
| 02/09/2026 | $1.33 | $1.37 (3.01%) | $1.40 | $1.27 | 293.00 K | $83.75 M |
| 02/06/2026 | $1.28 | $1.37 (7.03%) | $1.46 | $1.24 | 1.12 M | $83.75 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.
