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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$2.25$2.250——
2014-12-30$2.25$2.250——
2014-12-29$2.25$2.250——
2014-12-26$2.25$2.250——
2014-12-24$2.25$2.250——
2014-12-23$2.25$2.250——
2014-12-22$2.25$2.250——
2014-12-19$2.25$2.256,882——
2014-12-18$2.03$2.030——
2014-12-17$2.03$2.030——
2014-12-16$2.03$2.030——
2014-12-15$2.03$2.030——
2014-12-12$2.03$2.03178——
2014-12-11$2.25$2.250——
2014-12-10$2.25$2.250——
2014-12-09$2.25$2.250——
2014-12-08$2.25$2.250——
2014-12-05$2.25$2.250——
2014-12-04$2.25$2.250——
2014-12-03$2.25$2.250——
2014-12-02$2.25$2.250——
2014-12-01$2.25$2.25133——
2014-11-28$2.25$2.25133——
2014-11-26$2.59$2.5944——
2014-11-25$2.59$2.590——
2014-11-24$2.59$2.590——
2014-11-21$2.59$2.590——
2014-11-20$2.59$2.590——
2014-11-19$2.59$2.590——
2014-11-18$2.59$2.590——
2014-11-17$2.59$2.5944——
2014-11-14$2.82$2.820——
2014-11-13$2.82$2.820——
2014-11-12$2.82$2.820——
2014-11-11$2.82$2.820——
2014-11-10$2.82$2.820——
2014-11-07$2.82$2.8244——
2014-11-06$2.93$2.930——
2014-11-05$2.93$2.930——
2014-11-04$2.93$2.930——
2014-11-03$2.93$2.930——
2014-10-31$2.93$2.930——
2014-10-30$2.93$2.930——
2014-10-29$2.93$2.930——
2014-10-28$2.93$2.930——
2014-10-27$2.93$2.930——
2014-10-24$2.93$2.930——
2014-10-23$2.93$2.9344——
2014-10-22$3.27$3.270——
2014-10-21$3.27$3.270——
2014-10-20$3.27$3.270——
2014-10-17$3.27$3.270——
2014-10-16$3.27$3.270——
2014-10-15$3.27$3.271,776——
2014-10-14$2.82$2.820——
2014-10-13$2.82$2.820——
2014-10-10$2.82$2.820——
2014-10-09$2.82$2.820——
2014-10-08$2.82$2.820——
2014-10-07$2.82$2.820——
2014-10-06$2.82$2.820——
2014-10-03$2.82$2.820——
2014-10-02$2.82$2.820——
2014-10-01$2.82$2.820——
2014-09-30$2.82$2.820——
2014-09-29$2.82$2.820——
2014-09-26$2.82$2.820——
2014-09-25$2.82$2.820——
2014-09-24$2.82$2.820——
2014-09-23$2.82$2.820——
2014-09-22$2.82$2.820——
2014-09-19$2.82$2.820——
2014-09-18$2.82$2.820——
2014-09-17$2.82$2.820——
2014-09-16$2.82$2.820——
2014-09-15$2.82$2.820——
2014-09-12$2.82$2.820——
2014-09-11$2.82$2.821,909——
2014-09-10$1.73$1.730——
2014-09-09$1.73$1.730——
2014-09-08$1.73$1.730——
2014-09-05$1.73$1.730——
2014-09-04$1.73$1.730——
2014-09-03$1.73$1.732,886——
2014-09-02$1.80$1.800——
2014-08-29$1.80$1.801,776——
2014-08-28$1.91$1.910——
2014-08-27$1.91$1.910——
2014-08-26$1.91$1.910——
2014-08-25$1.91$1.910——
2014-08-22$1.91$1.910——
2014-08-21$1.91$1.910——
2014-08-20$1.91$1.910——
2014-08-19$1.91$1.910——
2014-08-18$1.91$1.910——
2014-08-15$1.91$1.910——
2014-08-14$1.91$1.910——
2014-08-13$1.91$1.910——
2014-08-12$1.91$1.910——
2014-08-11$1.91$1.91266——
2014-08-08$1.91$1.910——
2014-08-07$1.91$1.910——
2014-08-06$1.91$1.91444——
2014-08-05$2.14$2.141,776——
2014-08-04$2.25$2.250——
2014-08-01$2.25$2.25444——
2014-07-31$2.25$2.25444——
2014-07-30$2.25$2.25888——
2014-07-29$2.03$2.030——
2014-07-28$2.03$2.030——
2014-07-25$2.03$2.030——
2014-07-24$2.03$2.030——
2014-07-23$2.03$2.030——
2014-07-22$2.03$2.030——
2014-07-21$2.03$2.030——
2014-07-18$2.03$2.030——
2014-07-17$2.03$2.03222——
2014-07-16$1.91$1.91710——
2014-07-15$2.25$2.2544——
2014-07-14$2.34$2.340——
2014-07-11$2.34$2.34222——
2014-07-10$2.48$2.480——
2014-07-09$2.48$2.48222——
2014-07-08$2.59$2.590——
2014-07-07$2.59$2.59222——
2014-07-03$2.59$2.590——
2014-07-02$2.59$2.590——
2014-07-01$2.59$2.5944——
2014-06-30$2.59$2.59222——
2014-06-27$2.48$2.480——
2014-06-26$2.48$2.480——
2014-06-25$2.48$2.480——
2014-06-24$2.48$2.480——
2014-06-23$2.48$2.480——
2014-06-20$2.48$2.48888——
2014-06-19$2.36$2.36222——
2014-06-18$2.48$2.480——
2014-06-17$2.48$2.480——
2014-06-16$2.48$2.480——
2014-06-13$2.48$2.48622——
2014-06-12$2.48$2.481,154——
2014-06-11$2.25$2.250——
2014-06-10$2.25$2.25444——
2014-06-09$2.03$2.030——
2014-06-06$2.03$2.030——
2014-06-05$2.03$2.030——
2014-06-04$2.03$2.030——
2014-06-03$2.03$2.030——
2014-06-02$2.03$2.03266——
2014-05-30$1.69$1.690——
2014-05-29$1.69$1.690——
2014-05-28$1.69$1.690——
2014-05-27$1.69$1.690——
2014-05-23$1.69$1.690——
2014-05-22$1.69$1.690——
2014-05-21$1.69$1.690——
2014-05-20$1.69$1.690——
2014-05-19$1.69$1.690——
2014-05-16$1.69$1.6989——
2014-05-15$2.36$2.360——
2014-05-14$2.36$2.360——
2014-05-13$2.36$2.360——
2014-05-12$2.36$2.360——
2014-05-09$2.36$2.36222——
2014-05-08$1.80$1.800——
2014-05-07$1.80$1.800——
2014-05-06$1.80$1.800——
2014-05-05$1.80$1.80444——
2014-05-02$1.35$1.350——
2014-05-01$1.35$1.350——
2014-04-30$1.35$1.350——
2014-04-29$1.35$1.350——
2014-04-28$1.35$1.355,195——
2014-04-25$1.35$1.350——
2014-04-24$1.35$1.350——
2014-04-23$1.35$1.350——
2014-04-22$1.35$1.350——
2014-04-21$1.35$1.35355——
2014-04-17$2.03$2.030——
2014-04-16$2.03$2.030——
2014-04-15$2.03$2.030——
2014-04-14$2.03$2.030——
2014-04-11$2.03$2.03444——
2014-04-10$1.91$1.910——
2014-04-09$1.91$1.910——
2014-04-08$1.91$1.91488——
2014-04-07$1.91$1.91444——
2014-04-04$2.25$2.25222——
2014-04-03$2.84$2.840——
2014-04-02$2.84$2.840——
2014-04-01$2.84$2.8444——
2014-03-31$2.03$2.030——
2014-03-28$2.03$2.030——
2014-03-27$2.03$2.030——
2014-03-26$2.03$2.030——
2014-03-25$2.03$2.030——
2014-03-24$2.03$2.030——
2014-03-21$2.03$2.030——
2014-03-20$2.03$2.030——
2014-03-19$2.03$2.030——
2014-03-18$2.03$2.0344——
2014-03-17$2.03$2.030——
2014-03-14$2.03$2.030——
2014-03-13$2.03$2.030——
2014-03-12$2.03$2.030——
2014-03-11$2.03$2.030——
2014-03-10$2.03$2.030——
2014-03-07$2.03$2.030——
2014-03-06$2.03$2.03355——
2014-03-05$2.03$2.030——
2014-03-04$2.03$2.03133——
2014-03-03$2.48$2.480——
2014-02-28$2.48$2.480——
2014-02-27$2.48$2.480——
2014-02-26$2.48$2.480——
2014-02-25$2.48$2.480——
2014-02-24$2.48$2.480——
2014-02-21$2.48$2.480——
2014-02-20$2.48$2.480——
2014-02-19$2.48$2.480——
2014-02-18$2.25$2.250——
2014-02-14$2.48$2.48444——
2014-02-13$2.25$2.250——
2014-02-12$2.25$2.250——
2014-02-11$2.25$2.250——
2014-02-10$2.25$2.25266——
2014-02-07$2.48$2.48488——
2014-02-06$3.04$3.040——
2014-02-05$3.04$3.040——
2014-02-04$3.04$3.040——
2014-02-03$3.04$3.040——
2014-01-31$3.04$3.040——
2014-01-30$3.04$3.040——
2014-01-29$3.04$3.040——
2014-01-28$3.04$3.040——
2014-01-27$3.04$3.040——
2014-01-24$3.04$3.040——
2014-01-23$3.04$3.040——
2014-01-22$3.04$3.040——
2014-01-21$3.04$3.040——
2014-01-17$3.04$3.040——
2014-01-16$3.04$3.040——
2014-01-15$3.04$3.040——
2014-01-14$3.04$3.040——
2014-01-13$3.04$3.040——
2014-01-10$3.04$3.040——
2014-01-09$3.04$3.040——
2014-01-08$3.04$3.040——
2014-01-07$3.04$3.040——
2014-01-06$3.04$3.040——
2014-01-03$3.04$3.040——
2014-01-02$3.04$3.040——