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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.04$3.04444——
2013-12-30$2.59$2.590——
2013-12-27$2.59$2.590——
2013-12-26$2.59$2.590——
2013-12-24$2.59$2.590——
2013-12-23$2.59$2.590——
2013-12-20$2.59$2.590——
2013-12-19$2.59$2.590——
2013-12-18$2.59$2.590——
2013-12-17$2.59$2.590——
2013-12-16$2.59$2.590——
2013-12-13$2.59$2.590——
2013-12-12$2.59$2.590——
2013-12-11$2.59$2.590——
2013-12-10$2.59$2.590——
2013-12-09$2.59$2.590——
2013-12-06$2.59$2.595,372——
2013-12-05$3.04$3.04311——
2013-12-04$2.36$2.364,706——
2013-12-03$3.60$3.6089——
2013-12-02$3.63$3.630——
2013-11-29$3.63$3.630——
2013-11-27$3.63$3.630——
2013-11-26$3.63$3.630——
2013-11-25$3.63$3.630——
2013-11-22$3.63$3.630——
2013-11-21$3.63$3.630——
2013-11-20$3.63$3.630——
2013-11-19$3.63$3.630——
2013-11-18$3.63$3.630——
2013-11-15$3.63$3.630——
2013-11-14$3.63$3.630——
2013-11-13$3.63$3.630——
2013-11-12$3.63$3.630——
2013-11-11$3.63$3.630——
2013-11-08$3.63$3.630——
2013-11-07$3.63$3.630——
2013-11-06$3.63$3.630——
2013-11-05$3.63$3.630——
2013-11-04$3.63$3.630——
2013-11-01$3.63$3.630——
2013-10-31$3.63$3.630——
2013-10-30$3.63$3.630——
2013-10-29$3.63$3.630——
2013-10-28$3.63$3.630——
2013-10-25$3.63$3.630——
2013-10-24$3.63$3.630——
2013-10-23$3.63$3.630——
2013-10-22$3.63$3.630——
2013-10-21$3.63$3.630——
2013-10-18$3.63$3.630——
2013-10-17$3.63$3.630——
2013-10-16$3.63$3.630——
2013-10-15$3.63$3.630——
2013-10-14$3.63$3.630——
2013-10-11$3.63$3.630——
2013-10-10$3.63$3.630——
2013-10-09$3.63$3.630——
2013-10-08$3.63$3.630——
2013-10-07$3.63$3.630——
2013-10-04$3.63$3.630——
2013-10-03$3.63$3.630——
2013-10-02$3.63$3.630——
2013-10-01$3.63$3.630——
2013-09-30$3.63$3.630——
2013-09-27$3.63$3.630——
2013-09-26$3.63$3.63178——
2013-09-25$3.63$3.630——
2013-09-24$3.63$3.630——
2013-09-23$3.63$3.630——
2013-09-20$3.63$3.630——
2013-09-19$3.63$3.630——
2013-09-18$3.63$3.630——
2013-09-17$3.63$3.630——
2013-09-16$3.63$3.630——
2013-09-13$3.63$3.63488——
2013-09-12$3.63$3.630——
2013-09-11$3.63$3.630——
2013-09-10$3.63$3.630——
2013-09-09$3.63$3.630——
2013-09-06$3.63$3.63400——
2013-09-05$3.63$3.630——
2013-09-04$3.63$3.630——
2013-09-03$3.63$3.630——
2013-08-30$3.63$3.630——
2013-08-29$3.63$3.63488——
2013-08-28$3.63$3.630——
2013-08-27$3.63$3.630——
2013-08-26$3.63$3.630——
2013-08-23$3.63$3.63266——
2013-08-22$3.63$3.630——
2013-08-21$3.63$3.630——
2013-08-20$3.63$3.630——
2013-08-19$3.63$3.630——
2013-08-16$3.63$3.630——
2013-08-15$3.63$3.63488——
2013-08-14$3.63$3.630——
2013-08-13$3.63$3.630——
2013-08-12$3.63$3.630——
2013-08-09$3.63$3.630——
2013-08-08$3.63$3.630——
2013-08-07$3.63$3.630——
2013-08-06$3.63$3.630——
2013-08-05$3.63$3.630——
2013-08-02$3.63$3.630——
2013-08-01$3.63$3.630——
2013-07-31$3.63$3.630——
2013-07-30$3.63$3.630——
2013-07-29$3.63$3.630——
2013-07-26$3.63$3.630——
2013-07-25$3.63$3.63266——
2013-07-24$4.17$4.170——
2013-07-23$4.17$4.170——
2013-07-22$4.17$4.170——
2013-07-19$4.17$4.17222——
2013-07-18$3.94$3.940——
2013-07-17$3.94$3.940——
2013-07-16$3.94$3.940——
2013-07-15$3.94$3.9444——
2013-07-12$3.60$3.600——
2013-07-11$3.60$3.600——
2013-07-10$3.60$3.602,398——
2013-07-09$4.26$4.26622——
2013-07-08$4.26$4.26444——
2013-07-05$4.26$4.260——
2013-07-03$4.26$4.261,021——
2013-07-02$4.50$4.50444——
2013-07-01$4.50$4.500——
2013-06-28$4.50$4.500——
2013-06-27$4.50$4.500——
2013-06-26$4.50$4.50222——
2013-06-25$4.50$4.50666——
2013-06-24$4.23$4.230——
2013-06-21$4.23$4.230——
2013-06-20$4.23$4.230——
2013-06-19$4.23$4.230——
2013-06-18$4.23$4.230——
2013-06-17$4.23$4.230——
2013-06-14$4.23$4.230——
2013-06-13$4.23$4.230——
2013-06-12$4.23$4.230——
2013-06-11$4.23$4.230——
2013-06-10$4.23$4.23444——
2013-06-07$4.50$4.500——
2013-06-06$4.50$4.50444——
2013-06-05$3.72$3.720——
2013-06-04$3.72$3.720——
2013-06-03$3.72$3.720——
2013-05-31$3.72$3.720——
2013-05-30$3.72$3.720——
2013-05-29$3.72$3.720——
2013-05-28$3.72$3.720——
2013-05-24$3.72$3.720——
2013-05-23$3.72$3.720——
2013-05-22$3.72$3.720——
2013-05-21$3.72$3.720——
2013-05-20$3.72$3.720——
2013-05-17$3.72$3.720——
2013-05-16$3.72$3.720——
2013-05-15$3.72$3.720——
2013-05-14$3.72$3.720——
2013-05-13$3.72$3.72799——
2013-05-10$4.05$4.050——
2013-05-09$4.05$4.050——
2013-05-08$4.05$4.050——
2013-05-07$4.05$4.050——
2013-05-06$4.05$4.050——
2013-05-03$4.05$4.050——
2013-05-02$4.05$4.05178——
2013-05-01$4.28$4.280——
2013-04-30$4.28$4.28533——
2013-04-29$3.83$3.830——
2013-04-26$3.83$3.830——
2013-04-25$3.83$3.830——
2013-04-24$3.83$3.830——
2013-04-23$3.83$3.830——
2013-04-22$3.83$3.830——
2013-04-19$3.83$3.830——
2013-04-18$3.83$3.830——
2013-04-17$3.83$3.830——
2013-04-16$3.83$3.830——
2013-04-15$3.83$3.83577——
2013-04-12$4.95$4.950——
2013-04-11$4.95$4.9544——
2013-04-10$5.63$5.630——
2013-04-09$5.63$5.630——
2013-04-08$5.63$5.630——
2013-04-05$5.63$5.630——
2013-04-04$5.63$5.630——
2013-04-03$5.63$5.630——
2013-04-02$5.63$5.630——
2013-04-01$5.63$5.630——
2013-03-28$5.63$5.63355——
2013-03-27$5.86$5.860——
2013-03-26$5.86$5.8644——
2013-03-25$5.63$5.63133——
2013-03-22$5.41$5.4144——
2013-03-21$5.07$5.070——
2013-03-20$5.07$5.070——
2013-03-19$5.07$5.07266——
2013-03-18$6.19$6.190——
2013-03-15$6.19$6.190——
2013-03-14$6.19$6.190——
2013-03-13$6.19$6.190——
2013-03-12$6.19$6.190——
2013-03-11$6.19$6.19577——
2013-03-08$4.50$4.502,042——
2013-03-07$3.72$3.720——
2013-03-06$3.72$3.7244——
2013-03-05$3.49$3.490——
2013-03-04$3.49$3.49178——
2013-03-01$3.94$3.940——
2013-02-28$3.94$3.94577——
2013-02-27$3.94$3.94178——
2013-02-26$4.05$4.050——
2013-02-25$4.05$4.050——
2013-02-22$4.05$4.050——
2013-02-21$4.05$4.050——
2013-02-20$4.05$4.050——
2013-02-19$4.05$4.05932——
2013-02-15$4.28$4.280——
2013-02-14$4.28$4.280——
2013-02-13$4.28$4.280——
2013-02-12$4.28$4.280——
2013-02-11$4.28$4.280——
2013-02-08$4.28$4.28178——
2013-02-07$3.38$3.380——
2013-02-06$3.38$3.380——
2013-02-05$3.38$3.380——
2013-02-04$3.38$3.380——
2013-02-01$3.38$3.38488——
2013-01-31$2.55$2.55178——
2013-01-30$2.55$2.550——
2013-01-29$2.55$2.55666——
2013-01-28$2.30$2.30178——
2013-01-25$2.25$2.251,199——
2013-01-24$2.14$2.14444——
2013-01-23$1.80$1.800——
2013-01-22$1.80$1.800——
2013-01-18$1.80$1.800——
2013-01-17$1.80$1.800——
2013-01-16$1.80$1.800——
2013-01-15$1.80$1.800——
2013-01-14$1.80$1.801,066——
2013-01-11$2.03$2.03355——
2013-01-10$2.25$2.250——
2013-01-09$2.25$2.250——
2013-01-08$2.25$2.250——
2013-01-07$2.25$2.250——
2013-01-04$2.25$2.25488——
2013-01-03$1.36$1.360——
2013-01-02$1.36$1.360——