5 DAY PERFORMANCE
+50.16%
1 MONTH PERFORMANCE
+27.52%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-68.48%
Sui Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.39 | $1.43 (2.88%) | $1.49 | $1.35 | 1.94 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 |
| 08/03/2026 | $0.85 | $0.87 (2.36%) | $0.92 | $0.85 | 119.83 K | $70.20 M |
| 07/31/2026 | $0.86 | $0.86 (0.01%) | $0.90 | $0.83 | 179.82 K | $69.39 M |
| 07/30/2026 | $0.87 | $0.87 (0%) | $0.90 | $0.87 | 170.55 K | $70.19 M |
| 07/29/2026 | $0.90 | $0.87 (-3.33%) | $0.92 | $0.87 | 227.45 K | $70.19 M |
| 07/28/2026 | $0.88 | $0.90 (2.86%) | $0.95 | $0.86 | 530.81 K | $72.79 M |
| 07/27/2026 | $0.96 | $0.90 (-6.25%) | $1.03 | $0.86 | 707.77 K | $72.61 M |
| 07/24/2026 | $1.04 | $0.99 (-4.81%) | $1.06 | $0.97 | 402.50 K | $79.88 M |
| 07/23/2026 | $1.08 | $1.05 (-2.78%) | $1.14 | $1.03 | 292.22 K | $84.72 M |
| 07/22/2026 | $1.10 | $1.12 (1.82%) | $1.19 | $1.08 | 505.75 K | $90.36 M |
| 07/21/2026 | $1.12 | $1.14 (1.79%) | $1.24 | $1.12 | 346.61 K | $91.98 M |
| 07/20/2026 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.09 | 192.20 K | $90.36 M |
| 07/17/2026 | $1.10 | $1.13 (2.73%) | $1.14 | $1.06 | 365.37 K | $91.17 M |
| 07/16/2026 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.11 | 133.20 K | $90.36 M |
| 07/15/2026 | $1.19 | $1.20 (0.84%) | $1.26 | $1.15 | 181.50 K | $96.82 M |
| 07/14/2026 | $1.16 | $1.21 (4.31%) | $1.24 | $1.12 | 108.52 K | $97.63 M |
| 07/13/2026 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.18 | 117.83 K | $96.01 M |
| 07/10/2026 | $1.15 | $1.25 (8.7%) | $1.27 | $1.15 | 205.00 K | $100.85 M |
| 07/09/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 118.08 K | $94.40 M |
| 07/08/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.14 | 183.80 K | $94.40 M |
| 07/07/2026 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.17 | 196.80 K | $99.24 M |
| 07/06/2026 | $1.22 | $1.29 (5.74%) | $1.33 | $1.22 | 246.31 K | $104.08 M |
| 07/02/2026 | $1.25 | $1.24 (-0.8%) | $1.35 | $1.23 | 344.37 K | $100.05 M |
| 07/01/2026 | $1.13 | $1.26 (11.5%) | $1.36 | $1.13 | 357.70 K | $101.66 M |
| 06/30/2026 | $1.07 | $1.16 (8.41%) | $1.23 | $1.07 | 669.24 K | $93.59 M |
| 06/29/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.08 | 428.64 K | $89.56 M |
| 06/26/2026 | $1.12 | $1.14 (1.79%) | $1.27 | $1.12 | 1.04 M | $91.98 M |
| 06/25/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.11 | 221.36 K | $94.40 M |
| 06/24/2026 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.14 | 245.30 K | $93.59 M |
| 06/23/2026 | $1.26 | $1.29 (2.38%) | $1.30 | $1.22 | 469.66 K | $104.08 M |
| 06/22/2026 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.26 | 352.65 K | $107.31 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.
