NASDAQ:SUIG | Historical Stock Price | SUI Group Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.59$1.48$3.72$9.33$23.412010-03-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.36$1.360——
2012-12-28$1.36$1.360——
2012-12-27$1.36$1.360——
2012-12-26$1.36$1.360——
2012-12-24$1.36$1.360——
2012-12-21$1.36$1.360——
2012-12-20$1.36$1.360——
2012-12-19$1.36$1.360——
2012-12-18$1.36$1.360——
2012-12-17$1.36$1.360——
2012-12-14$1.36$1.360——
2012-12-13$1.36$1.360——
2012-12-12$1.36$1.360——
2012-12-11$1.36$1.360——
2012-12-10$1.36$1.360——
2012-12-07$1.36$1.360——
2012-12-06$1.36$1.360——
2012-12-05$1.36$1.360——
2012-12-04$1.36$1.360——
2012-12-03$1.36$1.360——
2012-11-30$1.36$1.360——
2012-11-29$1.36$1.360——
2012-11-28$1.36$1.360——
2012-11-27$1.36$1.360——
2012-11-26$1.36$1.360——
2012-11-23$1.36$1.360——
2012-11-21$1.36$1.360——
2012-11-20$1.36$1.360——
2012-11-19$1.36$1.360——
2012-11-16$1.36$1.360——
2012-11-15$1.36$1.360——
2012-11-14$1.36$1.360——
2012-11-13$1.36$1.360——
2012-11-12$1.36$1.360——
2012-11-09$1.36$1.360——
2012-11-08$1.36$1.360——
2012-11-07$1.36$1.360——
2012-11-06$1.36$1.360——
2012-11-05$1.36$1.360——
2012-11-02$1.36$1.360——
2012-11-01$1.36$1.360——
2012-10-31$1.36$1.360——
2012-10-26$1.36$1.360——
2012-10-25$1.36$1.360——
2012-10-24$1.36$1.360——
2012-10-23$1.36$1.360——
2012-10-22$1.36$1.360——
2012-10-19$1.36$1.360——
2012-10-18$1.36$1.360——
2012-10-17$1.36$1.360——
2012-10-16$1.36$1.360——
2012-10-15$1.36$1.360——
2012-10-12$1.36$1.360——
2012-10-11$1.36$1.360——
2012-10-10$1.36$1.360——
2012-10-09$1.36$1.3697——
2012-10-08$1.36$1.360——
2012-10-05$1.36$1.360——
2012-10-04$1.36$1.360——
2012-10-03$1.36$1.360——
2012-10-02$1.36$1.360——
2012-10-01$1.36$1.360——
2012-09-28$1.36$1.360——
2012-09-27$1.36$1.360——
2012-09-26$1.36$1.360——
2012-09-25$1.36$1.360——
2012-09-24$1.36$1.360——
2012-09-21$1.36$1.360——
2012-09-20$1.36$1.360——
2012-09-19$1.36$1.360——
2012-09-18$1.36$1.360——
2012-09-17$1.36$1.360——
2012-09-14$1.36$1.36178——
2012-09-13$1.36$1.360——
2012-09-12$1.36$1.360——
2012-09-11$1.36$1.360——
2012-09-10$1.36$1.360——
2012-09-07$1.36$1.360——
2012-09-06$1.36$1.360——
2012-09-05$1.36$1.360——
2012-09-04$1.36$1.360——
2012-08-31$1.36$1.360——
2012-08-30$1.36$1.360——
2012-08-29$1.36$1.360——
2012-08-28$1.36$1.360——
2012-08-27$1.36$1.3636——
2012-08-24$1.61$1.610——
2012-08-23$1.61$1.610——
2012-08-22$1.61$1.610——
2012-08-21$1.61$1.610——
2012-08-20$1.61$1.610——
2012-08-17$1.61$1.610——
2012-08-16$1.61$1.61161——
2012-08-15$1.36$1.36170——
2012-08-14$1.51$1.510——
2012-08-13$1.51$1.510——
2012-08-10$1.51$1.510——
2012-08-09$1.51$1.51101——
2012-08-08$1.51$1.510——
2012-08-07$1.51$1.510——
2012-08-06$1.51$1.510——
2012-08-03$1.51$1.510——
2012-08-02$1.51$1.510——
2012-08-01$1.51$1.510——
2012-07-31$1.51$1.510——
2012-07-30$1.51$1.510——
2012-07-27$1.51$1.510——
2012-07-26$1.51$1.510——
2012-07-25$1.51$1.510——
2012-07-24$1.51$1.510——
2012-07-23$1.51$1.51202——
2012-07-20$1.51$1.510——
2012-07-19$1.51$1.510——
2012-07-18$1.51$1.510——
2012-07-17$1.51$1.510——
2012-07-16$1.51$1.510——
2012-07-13$1.51$1.510——
2012-07-12$1.51$1.510——
2012-07-11$1.51$1.510——
2012-07-10$1.51$1.510——
2012-07-09$1.51$1.510——
2012-07-06$1.51$1.510——
2012-07-05$1.51$1.510——
2012-07-03$1.51$1.510——
2012-07-02$1.51$1.510——
2012-06-29$1.51$1.510——
2012-06-28$1.51$1.510——
2012-06-27$1.51$1.510——
2012-06-26$1.51$1.510——
2012-06-25$1.51$1.510——
2012-06-22$1.51$1.510——
2012-06-21$1.51$1.510——
2012-06-20$1.51$1.510——
2012-06-19$1.51$1.510——
2012-06-18$1.51$1.510——
2012-06-15$1.51$1.510——
2012-06-14$1.51$1.510——
2012-06-13$1.51$1.510——
2012-06-12$1.51$1.510——
2012-06-11$1.51$1.510——
2012-06-08$1.51$1.510——
2012-06-07$1.51$1.510——
2012-06-06$1.51$1.51444——
2012-06-05$1.51$1.510——
2012-06-04$1.51$1.510——
2012-06-01$1.51$1.510——
2012-05-31$1.51$1.510——
2012-05-30$1.51$1.510——
2012-05-29$1.51$1.510——
2012-05-25$1.51$1.510——
2012-05-24$1.51$1.510——
2012-05-23$1.51$1.510——
2012-05-22$1.51$1.510——
2012-05-21$1.51$1.510——
2012-05-18$1.51$1.510——
2012-05-17$1.51$1.510——
2012-05-16$1.51$1.510——
2012-05-15$1.51$1.510——
2012-05-14$1.51$1.510——
2012-05-11$1.51$1.510——
2012-05-10$1.51$1.510——
2012-05-09$1.51$1.510——
2012-05-08$1.51$1.510——
2012-05-07$1.51$1.510——
2012-05-04$1.51$1.510——
2012-05-03$1.51$1.510——
2012-05-02$1.51$1.510——
2012-05-01$1.51$1.510——
2012-04-30$1.51$1.510——
2012-04-27$1.51$1.510——
2012-04-26$1.51$1.51129——
2012-04-25$1.51$1.510——
2012-04-24$1.51$1.510——
2012-04-23$1.51$1.510——
2012-04-20$1.51$1.510——
2012-04-19$1.51$1.510——
2012-04-18$1.51$1.510——
2012-04-17$1.51$1.5132——
2012-04-16$1.51$1.511,308——
2012-04-13$1.86$1.860——
2012-04-12$1.86$1.86468——
2012-04-11$1.86$1.860——
2012-04-10$1.86$1.860——
2012-04-09$1.86$1.860——
2012-04-05$1.86$1.860——
2012-04-04$1.86$1.860——
2012-04-03$1.86$1.8661——
2012-04-02$2.48$2.480——
2012-03-30$2.48$2.481,615——
2012-03-29$1.73$1.73949——
2012-03-28$2.23$2.231,033——
2012-03-27$2.48$2.480——
2012-03-26$2.48$2.482,022——
2012-03-23$3.47$3.476,644——
2012-03-22$7.93$7.93202——
2012-03-21$7.93$7.93505——
2012-03-20$12.39$12.390——
2012-03-19$12.39$12.39924——
2012-03-16$11.40$11.40767——
2012-03-15$10.16$10.16597——
2012-03-14$10.16$10.16698——
2012-03-13$7.43$7.430——
2012-03-12$7.43$7.43202——
2012-03-09$7.68$7.68202——
2012-03-08$6.19$6.190——
2012-03-07$6.19$6.19605——
2012-03-06$3.96$3.960——
2012-03-05$3.96$3.964——
2012-03-02$3.72$3.720——
2012-03-01$3.72$3.721,615——
2012-02-29$6.19$6.190——
2012-02-28$6.19$6.190——
2012-02-27$6.19$6.190——
2012-02-24$6.19$6.190——
2012-02-23$6.19$6.190——
2012-02-22$6.19$6.19686——
2012-02-21$4.46$4.460——
2012-02-17$4.46$4.460——
2012-02-16$4.46$4.460——
2012-02-15$4.46$4.460——
2012-02-14$4.46$4.4640——
2012-02-13$2.48$2.480——
2012-02-10$2.48$2.480——
2012-02-09$2.48$2.48254——
2012-02-08$1.24$1.240——
2012-02-07$1.24$1.240——
2012-02-06$1.24$1.240——
2012-02-03$1.24$1.240——
2012-02-02$1.24$1.240——
2012-02-01$1.24$1.240——
2012-01-31$1.24$1.240——
2012-01-30$1.24$1.240——
2012-01-27$1.24$1.240——
2012-01-26$1.24$1.240——
2012-01-25$1.24$1.240——
2012-01-24$1.24$1.240——
2012-01-23$1.24$1.240——
2012-01-20$1.24$1.240——
2012-01-19$1.24$1.240——
2012-01-18$1.24$1.240——
2012-01-17$1.24$1.240——
2012-01-13$1.24$1.24404——
2012-01-12$0.99$0.990——
2012-01-11$0.99$0.990——
2012-01-10$0.99$0.99202——
2012-01-09$0.62$0.62404——
2012-01-06$0.99$0.990——
2012-01-05$0.99$0.990——
2012-01-04$0.99$0.990——
2012-01-03$0.99$0.990——