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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.69$1.690——
2016-12-29$1.69$1.690——
2016-12-28$1.69$1.690——
2016-12-27$1.69$1.690——
2016-12-23$1.69$1.690——
2016-12-22$1.69$1.690——
2016-12-21$1.69$1.690——
2016-12-20$1.69$1.690——
2016-12-19$1.69$1.690——
2016-12-16$1.69$1.691,110——
2016-12-15$1.69$1.6944——
2016-12-14$1.80$1.802,353——
2016-12-13$1.69$1.696,971——
2016-12-12$0.68$0.680——
2016-12-09$0.68$0.680——
2016-12-08$0.68$0.680——
2016-12-07$0.68$0.680——
2016-12-06$0.68$0.680——
2016-12-05$0.68$0.680——
2016-12-02$0.68$0.680——
2016-12-01$0.68$0.680——
2016-11-30$0.68$0.680——
2016-11-29$0.68$0.6823,754——
2016-11-28$0.63$0.631,110——
2016-11-25$0.68$0.680——
2016-11-23$0.68$0.680——
2016-11-22$0.68$0.680——
2016-11-21$0.68$0.680——
2016-11-18$0.68$0.680——
2016-11-17$0.68$0.68444——
2016-11-16$0.68$0.680——
2016-11-15$0.68$0.680——
2016-11-14$0.68$0.680——
2016-11-11$0.68$0.680——
2016-11-10$0.68$0.680——
2016-11-09$0.68$0.680——
2016-11-08$0.68$0.680——
2016-11-07$0.68$0.680——
2016-11-04$0.68$0.682,264——
2016-11-03$0.90$0.900——
2016-11-02$0.90$0.900——
2016-11-01$0.90$0.900——
2016-10-31$0.90$0.900——
2016-10-28$0.90$0.900——
2016-10-27$0.90$0.900——
2016-10-26$0.90$0.900——
2016-10-25$0.90$0.900——
2016-10-24$0.90$0.900——
2016-10-21$0.90$0.900——
2016-10-20$0.90$0.900——
2016-10-19$0.90$0.900——
2016-10-18$0.90$0.900——
2016-10-17$0.90$0.900——
2016-10-14$0.90$0.900——
2016-10-13$0.90$0.900——
2016-10-12$0.90$0.900——
2016-10-11$0.90$0.900——
2016-10-10$0.90$0.900——
2016-10-07$0.90$0.900——
2016-10-06$0.90$0.900——
2016-10-05$0.90$0.900——
2016-10-04$0.90$0.900——
2016-10-03$0.90$0.900——
2016-09-30$0.90$0.900——
2016-09-29$0.90$0.900——
2016-09-28$0.90$0.900——
2016-09-27$0.90$0.90666——
2016-09-26$0.95$0.950——
2016-09-23$0.95$0.950——
2016-09-22$0.95$0.95222——
2016-09-21$0.90$0.900——
2016-09-20$0.90$0.900——
2016-09-19$0.90$0.900——
2016-09-16$0.90$0.900——
2016-09-15$0.90$0.900——
2016-09-14$0.90$0.900——
2016-09-13$0.90$0.900——
2016-09-12$0.90$0.900——
2016-09-09$0.90$0.900——
2016-09-08$0.90$0.900——
2016-09-07$0.90$0.900——
2016-09-06$0.90$0.900——
2016-09-02$0.90$0.900——
2016-09-01$0.90$0.900——
2016-08-31$0.90$0.900——
2016-08-30$0.90$0.901,110——
2016-08-29$1.01$1.011,732——
2016-08-26$1.69$1.690——
2016-08-25$1.69$1.690——
2016-08-24$1.69$1.690——
2016-08-23$1.69$1.690——
2016-08-22$1.69$1.690——
2016-08-19$1.69$1.690——
2016-08-18$1.69$1.690——
2016-08-17$1.69$1.6944——
2016-08-16$1.69$1.690——
2016-08-15$1.69$1.690——
2016-08-12$1.69$1.690——
2016-08-11$1.69$1.690——
2016-08-10$1.69$1.690——
2016-08-09$1.69$1.690——
2016-08-08$1.69$1.690——
2016-08-05$1.69$1.690——
2016-08-04$1.69$1.690——
2016-08-03$1.69$1.690——
2016-08-02$1.69$1.690——
2016-08-01$1.69$1.690——
2016-07-29$1.69$1.690——
2016-07-28$1.69$1.690——
2016-07-27$1.69$1.690——
2016-07-26$1.69$1.690——
2016-07-25$1.69$1.690——
2016-07-22$1.69$1.690——
2016-07-21$1.69$1.690——
2016-07-20$1.69$1.690——
2016-07-19$1.69$1.690——
2016-07-18$1.69$1.690——
2016-07-15$1.69$1.690——
2016-07-14$1.69$1.690——
2016-07-13$1.69$1.69932——
2016-07-12$1.67$1.670——
2016-07-11$1.67$1.670——
2016-07-08$1.67$1.670——
2016-07-07$1.67$1.670——
2016-07-06$1.67$1.67444——
2016-07-05$1.46$1.46444——
2016-07-01$1.46$1.460——
2016-06-30$1.46$1.460——
2016-06-29$1.46$1.460——
2016-06-28$1.46$1.463,552——
2016-06-27$0.82$0.820——
2016-06-24$0.82$0.820——
2016-06-23$0.82$0.820——
2016-06-22$0.82$0.820——
2016-06-21$0.82$0.820——
2016-06-20$0.82$0.820——
2016-06-17$0.82$0.821,776——
2016-06-16$1.35$1.350——
2016-06-15$1.35$1.350——
2016-06-14$1.35$1.350——
2016-06-13$1.35$1.350——
2016-06-10$1.35$1.350——
2016-06-09$1.35$1.350——
2016-06-08$1.35$1.350——
2016-06-07$1.35$1.350——
2016-06-06$1.35$1.350——
2016-06-03$1.35$1.350——
2016-06-02$1.35$1.350——
2016-06-01$1.35$1.350——
2016-05-31$1.35$1.350——
2016-05-27$1.35$1.350——
2016-05-26$1.35$1.350——
2016-05-25$1.35$1.350——
2016-05-24$1.35$1.350——
2016-05-23$1.35$1.350——
2016-05-20$1.35$1.350——
2016-05-19$1.35$1.350——
2016-05-18$1.35$1.350——
2016-05-17$1.35$1.350——
2016-05-16$1.35$1.350——
2016-05-13$1.35$1.350——
2016-05-12$1.35$1.350——
2016-05-11$1.35$1.350——
2016-05-10$1.35$1.350——
2016-05-09$1.35$1.350——
2016-05-06$1.35$1.350——
2016-05-05$1.35$1.350——
2016-05-04$1.35$1.350——
2016-05-03$1.35$1.350——
2016-05-02$1.35$1.350——
2016-04-29$1.35$1.350——
2016-04-28$1.35$1.350——
2016-04-27$1.35$1.350——
2016-04-26$1.35$1.350——
2016-04-25$1.35$1.350——
2016-04-22$1.35$1.350——
2016-04-21$1.35$1.350——
2016-04-20$1.35$1.350——
2016-04-19$1.35$1.350——
2016-04-18$1.35$1.350——
2016-04-15$1.35$1.350——
2016-04-14$1.35$1.350——
2016-04-13$1.35$1.350——
2016-04-12$1.35$1.350——
2016-04-11$1.35$1.350——
2016-04-08$1.35$1.350——
2016-04-07$1.35$1.350——
2016-04-06$1.35$1.350——
2016-04-05$1.35$1.350——
2016-04-04$1.35$1.35444——
2016-04-01$1.35$1.350——
2016-03-31$1.35$1.350——
2016-03-30$1.35$1.350——
2016-03-29$1.35$1.350——
2016-03-28$1.35$1.350——
2016-03-24$1.35$1.350——
2016-03-23$1.35$1.350——
2016-03-22$1.35$1.350——
2016-03-21$1.35$1.35444——
2016-03-18$1.69$1.690——
2016-03-17$1.69$1.690——
2016-03-16$1.69$1.690——
2016-03-15$1.69$1.690——
2016-03-14$1.69$1.690——
2016-03-11$1.69$1.690——
2016-03-10$1.69$1.690——
2016-03-09$1.69$1.690——
2016-03-08$1.69$1.690——
2016-03-07$1.69$1.690——
2016-03-04$1.69$1.690——
2016-03-03$1.69$1.690——
2016-03-02$1.69$1.690——
2016-03-01$1.69$1.690——
2016-02-29$1.69$1.690——
2016-02-26$1.69$1.690——
2016-02-25$1.69$1.690——
2016-02-24$1.69$1.690——
2016-02-23$1.69$1.690——
2016-02-22$1.69$1.690——
2016-02-19$1.69$1.690——
2016-02-18$1.69$1.690——
2016-02-17$1.69$1.690——
2016-02-16$1.69$1.690——
2016-02-12$1.69$1.690——
2016-02-11$1.69$1.690——
2016-02-10$1.69$1.690——
2016-02-09$1.69$1.690——
2016-02-08$1.69$1.690——
2016-02-05$1.69$1.690——
2016-02-04$1.69$1.690——
2016-02-03$1.69$1.690——
2016-02-02$1.69$1.690——
2016-02-01$1.69$1.690——
2016-01-29$1.69$1.690——
2016-01-28$1.69$1.690——
2016-01-27$1.69$1.690——
2016-01-26$1.69$1.690——
2016-01-25$1.69$1.690——
2016-01-22$1.69$1.690——
2016-01-21$1.69$1.690——
2016-01-20$1.69$1.690——
2016-01-19$1.69$1.690——
2016-01-15$1.69$1.690——
2016-01-14$1.69$1.690——
2016-01-13$1.69$1.690——
2016-01-12$1.69$1.690——
2016-01-11$1.69$1.690——
2016-01-08$1.69$1.690——
2016-01-07$1.69$1.690——
2016-01-06$1.69$1.690——
2016-01-05$1.69$1.690——
2016-01-04$1.69$1.690——