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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.42$1.510——
2019-12-30$1.42$1.510——
2019-12-27$1.42$1.510——
2019-12-26$1.42$1.51444——
2019-12-24$1.58$1.680——
2019-12-23$1.58$1.680——
2019-12-20$1.58$1.680——
2019-12-19$1.58$1.68444——
2019-12-18$1.60$1.700——
2019-12-17$1.60$1.700——
2019-12-16$1.60$1.700——
2019-12-13$1.60$1.700——
2019-12-12$1.60$1.700——
2019-12-11$1.60$1.700——
2019-12-10$1.60$1.700——
2019-12-09$1.60$1.700——
2019-12-06$1.60$1.700——
2019-12-05$1.60$1.700——
2019-12-04$1.60$1.700——
2019-12-03$1.60$1.700——
2019-12-02$1.60$1.700——
2019-11-29$1.60$1.700——
2019-11-27$1.60$1.701,376——
2019-11-26$1.58$1.680——
2019-11-25$1.58$1.680——
2019-11-22$1.58$1.682,264——
2019-11-21$1.35$1.44888——
2019-11-20$1.35$1.443,108——
2019-11-19$1.24$1.322,220——
2019-11-18$1.13$1.200——
2019-11-15$1.13$1.200——
2019-11-14$1.13$1.202,220——
2019-11-13$0.99$1.050——
2019-11-12$0.99$1.050——
2019-11-11$0.99$1.050——
2019-11-08$0.99$1.050——
2019-11-07$0.99$1.050——
2019-11-06$0.99$1.050——
2019-11-05$0.99$1.0544——
2019-11-04$1.24$1.32444——
2019-11-01$1.24$1.32400——
2019-10-31$1.24$1.320——
2019-10-30$1.24$1.320——
2019-10-29$1.24$1.320——
2019-10-28$1.24$1.320——
2019-10-25$1.24$1.320——
2019-10-24$1.24$1.320——
2019-10-23$1.24$1.320——
2019-10-22$1.24$1.320——
2019-10-21$1.24$1.320——
2019-10-18$1.24$1.320——
2019-10-17$1.24$1.320——
2019-10-16$1.24$1.320——
2019-10-15$1.24$1.320——
2019-10-14$1.24$1.320——
2019-10-11$1.24$1.320——
2019-10-10$1.24$1.3244——
2019-10-09$1.32$1.410——
2019-10-08$1.32$1.410——
2019-10-07$1.32$1.410——
2019-10-04$1.32$1.410——
2019-10-03$1.32$1.410——
2019-10-02$1.32$1.410——
2019-10-01$1.32$1.410——
2019-09-30$1.32$1.410——
2019-09-27$1.32$1.410——
2019-09-26$1.32$1.410——
2019-09-25$1.32$1.410——
2019-09-24$1.32$1.410——
2019-09-23$1.32$1.4144——
2019-09-20$1.32$1.410——
2019-09-19$1.32$1.41444——
2019-09-18$1.04$1.110——
2019-09-17$1.04$1.110——
2019-09-16$1.04$1.110——
2019-09-13$1.04$1.110——
2019-09-12$1.04$1.110——
2019-09-11$1.04$1.110——
2019-09-10$1.04$1.110——
2019-09-09$1.04$1.110——
2019-09-06$1.04$1.110——
2019-09-05$1.04$1.110——
2019-09-04$1.04$1.110——
2019-09-03$1.04$1.110——
2019-08-30$1.04$1.110——
2019-08-29$1.04$1.110——
2019-08-28$1.04$1.110——
2019-08-27$1.04$1.110——
2019-08-26$1.04$1.110——
2019-08-23$1.32$1.400——
2019-08-22$1.32$1.400——
2019-08-21$1.04$1.110——
2019-08-20$1.04$1.110——
2019-08-19$1.04$1.110——
2019-08-16$1.04$1.110——
2019-08-15$1.04$1.1144——
2019-08-14$1.04$1.11133——
2019-08-13$1.04$1.11133——
2019-08-12$1.04$1.11133——
2019-08-09$1.04$1.11133——
2019-08-08$1.04$1.110——
2019-08-07$1.04$1.11133——
2019-08-06$1.04$1.11133——
2019-08-05$1.04$1.11133——
2019-08-02$1.04$1.11133——
2019-08-01$1.04$1.11133——
2019-07-31$1.04$1.11133——
2019-07-30$1.04$1.11133——
2019-07-29$1.04$1.11133——
2019-07-26$1.04$1.110——
2019-07-25$1.04$1.110——
2019-07-24$1.04$1.110——
2019-07-23$1.04$1.110——
2019-07-22$1.04$1.110——
2019-07-19$1.04$1.110——
2019-07-18$1.04$1.110——
2019-07-17$1.04$1.110——
2019-07-16$1.04$1.11133——
2019-07-15$1.32$1.400——
2019-07-12$1.32$1.400——
2019-07-11$1.32$1.400——
2019-07-10$1.32$1.400——
2019-07-09$1.32$1.400——
2019-07-08$1.32$1.400——
2019-07-05$1.32$1.400——
2019-07-03$1.32$1.400——
2019-07-02$1.32$1.400——
2019-07-01$1.32$1.400——
2019-06-28$1.32$1.400——
2019-06-27$1.32$1.4013,897——
2019-06-26$1.35$1.440——
2019-06-25$1.35$1.440——
2019-06-24$1.35$1.440——
2019-06-21$1.35$1.44533——
2019-06-20$1.31$1.390——
2019-06-19$1.31$1.390——
2019-06-18$1.31$1.39444——
2019-06-17$1.31$1.390——
2019-06-14$1.31$1.390——
2019-06-13$1.31$1.390——
2019-06-12$1.31$1.390——
2019-06-11$1.31$1.390——
2019-06-10$1.31$1.390——
2019-06-07$1.31$1.390——
2019-06-06$1.31$1.390——
2019-06-05$1.31$1.390——
2019-06-04$1.31$1.390——
2019-06-03$1.31$1.390——
2019-05-31$1.31$1.390——
2019-05-30$1.31$1.390——
2019-05-29$1.31$1.390——
2019-05-28$1.31$1.390——
2019-05-24$1.31$1.390——
2019-05-23$1.31$1.390——
2019-05-22$1.31$1.390——
2019-05-21$1.31$1.3944——
2019-05-20$1.31$1.390——
2019-05-17$1.31$1.390——
2019-05-16$1.31$1.390——
2019-05-15$1.31$1.390——
2019-05-14$1.31$1.390——
2019-05-13$1.31$1.390——
2019-05-10$1.31$1.390——
2019-05-09$1.31$1.390——
2019-05-08$1.31$1.390——
2019-05-07$1.31$1.390——
2019-05-06$1.31$1.390——
2019-05-03$1.31$1.390——
2019-05-02$1.31$1.392,664——
2019-05-01$1.58$1.680——
2019-04-30$1.58$1.680——
2019-04-29$1.58$1.680——
2019-04-26$1.58$1.680——
2019-04-25$1.58$1.680——
2019-04-24$1.58$1.68444——
2019-04-23$1.36$1.4544——
2019-04-22$1.31$1.390——
2019-04-18$1.31$1.391,110——
2019-04-17$1.58$1.680——
2019-04-16$1.58$1.680——
2019-04-15$1.58$1.680——
2019-04-12$1.58$1.680——
2019-04-11$1.58$1.680——
2019-04-10$1.58$1.680——
2019-04-09$1.58$1.680——
2019-04-08$1.58$1.680——
2019-04-05$1.58$1.680——
2019-04-04$1.58$1.680——
2019-04-03$1.58$1.680——
2019-04-02$1.58$1.680——
2019-04-01$1.58$1.680——
2019-03-29$1.58$1.6844——
2019-03-28$1.58$1.68710——
2019-03-27$3.83$4.070——
2019-03-26$3.83$4.0744——
2019-03-25$1.91$2.03222——
2019-03-22$1.91$2.030——
2019-03-21$1.91$2.030——
2019-03-20$1.91$2.030——
2019-03-19$1.91$2.030——
2019-03-18$1.91$2.030——
2019-03-15$1.91$2.03888——
2019-03-14$1.31$1.390——
2019-03-13$1.31$1.390——
2019-03-12$1.31$1.39444——
2019-03-11$1.85$1.96222——
2019-03-08$1.91$2.0344——
2019-03-07$1.91$2.03622——
2019-03-06$1.91$1.9144——
2019-03-05$1.91$1.910——
2019-03-04$1.91$1.91266——
2019-03-01$1.91$1.911,332——
2019-02-28$1.80$1.800——
2019-02-27$1.80$1.80444——
2019-02-26$1.58$1.581,332——
2019-02-25$1.58$1.580——
2019-02-22$1.58$1.580——
2019-02-21$1.58$1.5844——
2019-02-20$1.58$1.582,220——
2019-02-19$1.46$1.469,679——
2019-02-15$1.06$1.060——
2019-02-14$1.06$1.060——
2019-02-13$1.06$1.060——
2019-02-12$1.06$1.060——
2019-02-11$1.06$1.060——
2019-02-08$1.06$1.060——
2019-02-07$1.06$1.064,884——
2019-02-06$1.28$1.280——
2019-02-05$1.28$1.280——
2019-02-04$1.28$1.280——
2019-02-01$1.28$1.280——
2019-01-31$1.28$1.280——
2019-01-30$1.28$1.280——
2019-01-29$1.28$1.280——
2019-01-28$1.28$1.280——
2019-01-25$1.28$1.280——
2019-01-24$1.28$1.280——
2019-01-23$1.28$1.280——
2019-01-22$1.28$1.280——
2019-01-18$1.28$1.280——
2019-01-17$1.28$1.280——
2019-01-16$1.28$1.280——
2019-01-15$1.28$1.280——
2019-01-14$1.28$1.280——
2019-01-11$1.28$1.280——
2019-01-10$1.28$1.280——
2019-01-09$1.28$1.280——
2019-01-08$1.28$1.280——
2019-01-07$1.28$1.280——
2019-01-04$1.28$1.280——
2019-01-03$1.28$1.280——
2019-01-02$1.28$1.280——