Skip to main content
SUIG logo

SUI Group Holdings Limited

SUIGNASDAQFinancialsCredit Services

$1.34Today:- (-)1Y −55.26%

As of Oct 16, 2026 close

Market cap
$110.02M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.79$3.73
Volume (live)
-
Avg. volume (3M)
964.25K

SUI Group Holdings (SUIG) Historical Stock Prices

Analyze SUI Group Holdings (SUIG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SUI Group Holdings (SUIG) Interactive Price Chart

Interactive historical price chart showing SUI Group Holdings stock price movements and trends across multiple time periods.

Loading chart...

SUIG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SUIG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.341.411.311.341.34399.40K
Oct 15, 20261.301.391.191.361.36589.88K
Oct 14, 20261.381.421.261.281.28545.91K
Oct 13, 20261.411.511.381.391.39381.14K
Oct 12, 20261.421.511.391.421.42391.43K
Oct 9, 20261.431.461.381.401.40257.05K
Oct 8, 20261.491.521.301.361.361.88M
Oct 7, 20261.541.601.501.501.50473.13K
Oct 6, 20261.681.731.581.601.601.00M
Oct 5, 20261.721.801.661.681.681.20M
Oct 2, 20261.641.791.601.641.641.37M
Oct 1, 20261.521.621.451.581.58623.94K
Sep 30, 20261.701.771.521.561.56957.31K
Sep 29, 20261.611.761.611.621.62926.90K
Sep 28, 20261.561.641.521.601.601.20M
Sep 25, 20261.581.611.531.591.591.53M
Sep 24, 20261.401.511.391.491.49693.60K
Sep 23, 20261.501.531.401.471.471.19M
Sep 22, 20261.441.651.381.541.542.18M
Sep 21, 20261.361.491.351.461.463.13M
Sep 18, 20261.031.331.011.251.253.78M
Sep 17, 20260.961.010.951.001.00347.89K
Sep 16, 20260.950.990.920.930.93321.57K
Sep 15, 20261.001.020.940.950.95500.11K
Sep 14, 20260.991.060.981.021.02339.95K
Sep 11, 20260.991.030.980.990.99303.43K
Sep 10, 20261.011.020.970.980.98411.87K
Sep 9, 20261.021.041.001.011.01440.40K
Sep 8, 20260.961.060.961.041.041.14M
Sep 4, 20260.981.030.970.980.98437.38K
Sep 3, 20260.991.040.991.031.03880.55K
Sep 2, 20260.901.020.900.990.99432.01K
Sep 1, 20260.940.970.920.930.93540.76K
Aug 31, 20260.930.990.930.980.98561.49K
Aug 28, 20261.021.030.910.950.95963.86K
Aug 27, 20261.011.051.001.031.031.30M
Aug 26, 20261.061.061.001.021.02626.35K
Aug 25, 20261.111.140.961.091.091.09M
Aug 24, 20261.101.221.061.181.181.61M
Aug 21, 20260.961.190.951.091.091.83M
Aug 20, 20260.910.990.880.960.96689.28K
Aug 19, 20260.840.930.840.900.90257.12K
Aug 18, 20260.800.860.800.850.85168.06K
Aug 17, 20260.810.850.810.820.82191.15K
Aug 14, 20260.820.850.790.810.81231.28K
Aug 13, 20260.880.910.840.840.84289.85K
Aug 12, 20260.860.940.860.900.90136.87K
Aug 11, 20260.820.900.820.870.87121.91K
Aug 10, 20260.860.900.800.840.84418.75K
Aug 7, 20260.850.910.850.850.85260.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.