5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
-49.06%
YEAR-TO-DATE PERFORMANCE
+13.17%
Sui Group Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.92 | $1.89 (-1.56%) | $1.93 | $1.80 | 976.05 K | $115.54 M |
| 01/08/2026 | $1.87 | $1.95 (4.28%) | $1.97 | $1.81 | 817.80 K | $119.21 M |
| 01/07/2026 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.84 | 714.14 K | $113.10 M |
| 01/06/2026 | $2.10 | $1.94 (-7.62%) | $2.15 | $1.85 | 1.40 M | $118.60 M |
| 01/05/2026 | $1.84 | $1.98 (7.61%) | $2.00 | $1.83 | 2.62 M | $121.04 M |
| 01/02/2026 | $1.71 | $1.79 (4.68%) | $1.81 | $1.70 | 956.20 K | $109.43 M |
| 12/31/2025 | $1.69 | $1.67 (-1.18%) | $1.75 | $1.64 | 864.39 K | $102.09 M |
| 12/30/2025 | $1.70 | $1.70 (0%) | $1.76 | $1.65 | 1.12 M | $103.93 M |
| 12/29/2025 | $1.77 | $1.69 (-4.52%) | $1.84 | $1.68 | 803.39 K | $103.31 M |
| 12/26/2025 | $1.79 | $1.75 (-2.23%) | $1.80 | $1.74 | 750.48 K | $106.98 M |
| 12/24/2025 | $1.79 | $1.81 (1.12%) | $1.86 | $1.74 | 624.22 K | $110.65 M |
| 12/23/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.75 | 1.16 M | $110.04 M |
| 12/22/2025 | $1.93 | $1.82 (-5.7%) | $1.95 | $1.76 | 1.28 M | $111.26 M |
| 12/19/2025 | $1.81 | $1.97 (8.84%) | $2.00 | $1.81 | 880.54 K | $120.43 M |
| 12/18/2025 | $1.83 | $1.80 (-1.64%) | $1.90 | $1.79 | 591.27 K | $110.04 M |
| 12/17/2025 | $1.95 | $1.77 (-9.23%) | $1.96 | $1.77 | 1.23 M | $108.20 M |
| 12/16/2025 | $1.90 | $1.98 (4.21%) | $1.99 | $1.89 | 1.21 M | $121.04 M |
| 12/15/2025 | $2.00 | $1.88 (-6%) | $2.01 | $1.85 | 2.33 M | $114.93 M |
| 12/12/2025 | $2.10 | $1.99 (-5.24%) | $2.22 | $1.98 | 1.74 M | $121.65 M |
| 12/11/2025 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.01 | 1.41 M | $126.54 M |
| 12/10/2025 | $2.16 | $2.17 (0.46%) | $2.19 | $2.05 | 1.37 M | $132.66 M |
| 12/09/2025 | $1.94 | $2.19 (12.89%) | $2.25 | $1.93 | 2.12 M | $133.88 M |
| 12/08/2025 | $1.98 | $1.92 (-3.03%) | $2.02 | $1.91 | 1.06 M | $117.37 M |
| 12/05/2025 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.89 | 1.48 M | $119.82 M |
| 12/04/2025 | $2.01 | $2.05 (1.99%) | $2.12 | $1.97 | 1.29 M | $125.32 M |
| 12/03/2025 | $2.05 | $2.02 (-1.46%) | $2.07 | $1.95 | 1.09 M | $123.49 M |
| 12/02/2025 | $1.88 | $1.96 (4.26%) | $2.13 | $1.84 | 2.79 M | $119.82 M |
| 12/01/2025 | $1.91 | $1.82 (-4.71%) | $2.01 | $1.81 | 1.75 M | $111.26 M |
| 11/28/2025 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.98 | 2.08 M | $122.27 M |
| 11/26/2025 | $1.94 | $2.08 (7.22%) | $2.19 | $1.92 | 4.22 M | $127.16 M |
| 11/25/2025 | $1.96 | $1.94 (-1.02%) | $2.07 | $1.87 | 2.65 M | $118.60 M |
| 11/24/2025 | $1.77 | $2.03 (14.69%) | $2.04 | $1.75 | 2.73 M | $124.10 M |
| 11/21/2025 | $1.82 | $1.78 (-2.2%) | $1.86 | $1.68 | 3.08 M | $108.82 M |
| 11/20/2025 | $2.05 | $1.83 (-10.73%) | $2.12 | $1.81 | 2.18 M | $111.87 M |
| 11/19/2025 | $2.05 | $2.00 (-2.44%) | $2.06 | $1.85 | 1.57 M | $122.27 M |
| 11/18/2025 | $1.76 | $2.09 (18.75%) | $2.10 | $1.76 | 2.02 M | $127.77 M |
| 11/17/2025 | $2.08 | $1.78 (-14.42%) | $2.08 | $1.75 | 2.20 M | $108.82 M |
| 11/14/2025 | $2.08 | $2.12 (1.92%) | $2.26 | $2.05 | 1.85 M | $129.60 M |
| 11/13/2025 | $2.21 | $2.16 (-2.26%) | $2.44 | $2.11 | 1.74 M | $13.10 M |
| 11/12/2025 | $2.33 | $2.25 (-3.43%) | $2.44 | $2.25 | 1.13 M | $13.64 M |
| 11/11/2025 | $2.42 | $2.29 (-5.37%) | $2.48 | $2.28 | 1.52 M | $13.88 M |
| 11/10/2025 | $2.84 | $2.43 (-14.44%) | $2.84 | $2.43 | 1.56 M | $14.73 M |
| 11/07/2025 | $2.41 | $2.74 (13.69%) | $2.75 | $2.31 | 2.80 M | $16.61 M |
| 11/06/2025 | $2.57 | $2.48 (-3.5%) | $2.57 | $2.40 | 1.30 M | $15.04 M |
| 11/05/2025 | $2.65 | $2.56 (-3.4%) | $2.76 | $2.55 | 1.64 M | $15.52 M |
| 11/04/2025 | $2.79 | $2.53 (-9.32%) | $2.79 | $2.52 | 1.83 M | $15.34 M |
| 11/03/2025 | $2.89 | $2.85 (-1.38%) | $2.90 | $2.68 | 1.54 M | $17.28 M |
| 10/31/2025 | $2.91 | $2.98 (2.41%) | $3.01 | $2.83 | 1.22 M | $18.07 M |
| 10/30/2025 | $3.08 | $2.70 (-12.34%) | $3.08 | $2.68 | 2.87 M | $16.37 M |
| 10/29/2025 | $3.27 | $3.08 (-5.81%) | $3.33 | $3.06 | 1.34 M | $18.67 M |
| 10/28/2025 | $3.26 | $3.30 (1.23%) | $3.46 | $3.22 | 1.75 M | $20.01 M |
| 10/27/2025 | $3.15 | $3.26 (3.49%) | $3.37 | $3.15 | 1.87 M | $19.76 M |
| 10/24/2025 | $3.33 | $3.06 (-8.11%) | $3.37 | $3.00 | 2.12 M | $18.55 M |
| 10/23/2025 | $3.17 | $3.29 (3.79%) | $3.38 | $3.13 | 2.43 M | $19.95 M |
| 10/22/2025 | $3.10 | $2.91 (-6.13%) | $3.11 | $2.80 | 1.87 M | $17.64 M |
| 10/21/2025 | $3.21 | $3.20 (-0.31%) | $3.30 | $3.05 | 1.97 M | $19.40 M |
| 10/20/2025 | $3.25 | $3.23 (-0.62%) | $3.48 | $3.19 | 1.05 M | $19.58 M |
| 10/17/2025 | $3.00 | $3.04 (1.33%) | $3.19 | $2.91 | 1.43 M | $18.43 M |
| 10/16/2025 | $3.46 | $3.06 (-11.56%) | $3.49 | $3.05 | 1.17 M | $18.55 M |
| 10/15/2025 | $3.70 | $3.30 (-10.81%) | $3.73 | $3.21 | 1.31 M | $20.01 M |
| 10/14/2025 | $3.64 | $3.62 (-0.55%) | $3.74 | $3.44 | 1.25 M | $21.95 M |
| 10/13/2025 | $3.72 | $3.74 (0.54%) | $3.76 | $3.45 | 1.40 M | $22.67 M |
| 10/10/2025 | $4.10 | $3.71 (-9.51%) | $4.22 | $3.70 | 2.47 M | $22.49 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.
