5 DAY PERFORMANCE
+61.61%
1 MONTH PERFORMANCE
+13.01%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
+1.46%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-77.47%
Sui Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.87 | $0.90 (3.45%) | $0.93 | $0.87 | 144.73 K | $72.61 M |
| 08/05/2026 | $0.86 | $0.90 (3.91%) | $0.94 | $0.86 | 231.71 K | $72.51 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 |
| 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 |
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.
