SUI Group Limited (SUIG)
NASDAQ: SUIG
· Real-Time Price · USD
3.93
0.06 (1.55%)
At close: Sep 26, 2025, 3:59 PM
3.95
0.51%
After-hours: Sep 26, 2025, 07:27 PM EDT
SUIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.86 | 4.06 | 3.78 | 3.93 | 3.93 | 1.55% | 1,750,547 |
| Sep 25, 2025 | 3.85 | 4.05 | 3.68 | 3.87 | 3.87 | -6.97% | 1,840,438 |
| Sep 24, 2025 | 3.92 | 4.33 | 3.85 | 4.16 | 4.16 | 6.67% | 1,781,000 |
| Sep 23, 2025 | 4.10 | 4.17 | 3.85 | 3.90 | 3.90 | -6.92% | 2,569,132 |
| Sep 22, 2025 | 4.15 | 4.29 | 4.01 | 4.19 | 4.19 | -4.99% | 2,638,508 |
| Sep 19, 2025 | 4.57 | 4.57 | 4.30 | 4.41 | 4.41 | -4.13% | 3,936,109 |
| Sep 18, 2025 | 4.26 | 4.70 | 4.13 | 4.60 | 4.60 | 13.30% | 4,585,000 |
| Sep 17, 2025 | 4.11 | 4.19 | 3.94 | 4.06 | 4.06 | -1.22% | 2,709,500 |
| Sep 16, 2025 | 4.28 | 4.37 | 3.91 | 4.11 | 4.11 | -3.97% | 2,195,815 |
| Sep 15, 2025 | 4.33 | 4.45 | 4.10 | 4.28 | 4.28 | 0.47% | 1,309,208 |
| Sep 12, 2025 | 4.28 | 4.35 | 4.07 | 4.26 | 4.26 | -0.93% | 1,810,900 |
| Sep 11, 2025 | 4.34 | 4.46 | 4.08 | 4.30 | 4.30 | -0.69% | 1,359,918 |
| Sep 10, 2025 | 4.28 | 4.41 | 3.93 | 4.33 | 4.33 | 5.35% | 1,733,110 |
| Sep 9, 2025 | 4.64 | 4.68 | 4.01 | 4.11 | 4.11 | -30.81% | 6,645,711 |
| Sep 8, 2025 | 6.29 | 6.88 | 5.91 | 5.94 | 5.94 | -4.65% | 843,400 |
| Sep 5, 2025 | 6.39 | 6.49 | 5.87 | 6.23 | 6.23 | 1.30% | 430,100 |
| Sep 4, 2025 | 6.24 | 6.38 | 5.87 | 6.15 | 6.15 | 0.16% | 441,433 |
| Sep 3, 2025 | 6.91 | 6.91 | 6.10 | 6.14 | 6.14 | -6.40% | 499,400 |
| Sep 2, 2025 | 6.74 | 7.25 | 6.17 | 6.56 | 6.56 | -5.34% | 452,331 |
| Aug 29, 2025 | 6.98 | 7.16 | 5.90 | 6.93 | 6.93 | -2.81% | 650,244 |