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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.08$6.78266——
2020-12-30$6.42$7.16932——
2020-12-29$6.26$6.99400——
2020-12-28$6.82$7.617,504——
2020-12-24$6.76$7.543,952——
2020-12-23$4.39$4.906,882——
2020-12-22$3.49$3.891,199——
2020-12-21$2.95$3.2918,870——
2020-12-18$3.90$4.3533,433——
2020-12-17$2.36$2.511,110——
2020-12-16$2.35$2.504,262——
2020-12-15$2.25$2.393,152——
2020-12-14$2.03$2.152,442——
2020-12-11$2.03$2.154,529——
2020-12-10$2.36$2.510——
2020-12-09$2.36$2.5189——
2020-12-08$1.80$1.912,353——
2020-12-07$1.80$1.913,064——
2020-12-04$2.36$2.510——
2020-12-03$2.36$2.512,042——
2020-12-02$1.80$1.91178——
2020-12-01$1.80$1.914,484——
2020-11-30$1.80$1.910——
2020-11-27$1.80$1.912,797——
2020-11-25$1.80$1.91444——
2020-11-24$1.89$2.0144——
2020-11-23$1.69$1.7944——
2020-11-20$1.69$1.790——
2020-11-19$1.69$1.790——
2020-11-18$1.69$1.790——
2020-11-17$1.69$1.790——
2020-11-16$1.69$1.790——
2020-11-13$1.69$1.790——
2020-11-12$1.69$1.790——
2020-11-11$1.69$1.790——
2020-11-10$1.69$1.790——
2020-11-09$1.69$1.790——
2020-11-06$1.69$1.790——
2020-11-05$1.69$1.790——
2020-11-04$1.69$1.790——
2020-11-03$1.69$1.790——
2020-11-02$1.69$1.790——
2020-10-30$1.69$1.79622——
2020-10-29$1.49$1.580——
2020-10-28$1.49$1.580——
2020-10-27$1.49$1.580——
2020-10-26$1.49$1.580——
2020-10-23$1.49$1.580——
2020-10-22$1.49$1.580——
2020-10-21$1.49$1.580——
2020-10-20$1.49$1.580——
2020-10-19$1.49$1.58133——
2020-10-16$1.49$1.580——
2020-10-15$1.49$1.580——
2020-10-14$1.49$1.580——
2020-10-13$1.49$1.580——
2020-10-12$1.49$1.580——
2020-10-09$1.49$1.582,486——
2020-10-08$1.58$1.680——
2020-10-07$1.58$1.680——
2020-10-06$1.58$1.680——
2020-10-05$1.58$1.680——
2020-10-02$1.58$1.680——
2020-10-01$1.58$1.681,332——
2020-09-30$1.89$2.010——
2020-09-29$1.89$2.010——
2020-09-28$1.89$2.010——
2020-09-25$1.89$2.010——
2020-09-24$1.89$2.010——
2020-09-23$1.89$2.010——
2020-09-22$1.89$2.010——
2020-09-21$1.89$2.010——
2020-09-18$1.89$2.013,907——
2020-09-17$1.58$1.688,969——
2020-09-16$1.58$1.680——
2020-09-15$1.58$1.681,110——
2020-09-14$1.37$1.460——
2020-09-11$1.37$1.460——
2020-09-10$1.37$1.460——
2020-09-09$1.37$1.460——
2020-09-08$1.37$1.460——
2020-09-04$1.37$1.460——
2020-09-03$1.37$1.460——
2020-09-02$1.37$1.460——
2020-09-01$1.37$1.460——
2020-08-31$1.37$1.460——
2020-08-28$1.37$1.460——
2020-08-27$1.37$1.460——
2020-08-26$1.37$1.460——
2020-08-25$1.37$1.46133——
2020-08-24$1.37$1.460——
2020-08-21$1.37$1.46888——
2020-08-20$1.43$1.520——
2020-08-19$1.43$1.520——
2020-08-18$1.43$1.5244——
2020-08-17$1.43$1.520——
2020-08-14$1.43$1.520——
2020-08-13$1.43$1.520——
2020-08-12$1.43$1.520——
2020-08-11$1.43$1.52533——
2020-08-10$1.35$1.44222——
2020-08-07$1.35$1.4413,320——
2020-08-06$1.31$1.393,463——
2020-08-05$1.31$1.391,332——
2020-08-04$1.33$1.410——
2020-08-03$1.33$1.410——
2020-07-31$1.33$1.410——
2020-07-30$1.33$1.410——
2020-07-29$1.33$1.410——
2020-07-28$1.33$1.410——
2020-07-27$1.33$1.410——
2020-07-24$1.33$1.410——
2020-07-23$1.33$1.410——
2020-07-22$1.33$1.410——
2020-07-21$1.33$1.4144——
2020-07-20$1.00$1.060——
2020-07-17$1.00$1.064,573——
2020-07-16$1.15$1.220——
2020-07-15$1.15$1.220——
2020-07-14$1.15$1.220——
2020-07-13$1.15$1.220——
2020-07-10$1.15$1.220——
2020-07-09$1.15$1.220——
2020-07-08$1.15$1.220——
2020-07-07$1.15$1.220——
2020-07-06$1.15$1.220——
2020-07-02$1.15$1.2244——
2020-07-01$1.35$1.430——
2020-06-30$1.35$1.430——
2020-06-29$1.35$1.430——
2020-06-26$1.35$1.430——
2020-06-25$1.35$1.430——
2020-06-24$1.35$1.430——
2020-06-23$1.35$1.430——
2020-06-22$1.35$1.430——
2020-06-19$1.35$1.430——
2020-06-18$1.35$1.430——
2020-06-17$1.35$1.430——
2020-06-16$1.35$1.43178——
2020-06-15$1.26$1.342,264——
2020-06-12$1.26$1.340——
2020-06-11$1.26$1.340——
2020-06-10$1.26$1.340——
2020-06-09$1.26$1.340——
2020-06-08$1.26$1.340——
2020-06-05$1.26$1.341,332——
2020-06-04$1.46$1.550——
2020-06-03$1.46$1.55888——
2020-06-02$1.40$1.480——
2020-06-01$1.40$1.480——
2020-05-29$1.40$1.480——
2020-05-28$1.40$1.483,152——
2020-05-27$1.35$1.440——
2020-05-26$1.35$1.440——
2020-05-22$1.35$1.440——
2020-05-21$1.35$1.44666——
2020-05-20$1.40$1.481,332——
2020-05-19$0.97$1.030——
2020-05-18$0.97$1.030——
2020-05-15$0.97$1.030——
2020-05-14$0.97$1.030——
2020-05-13$0.97$1.030——
2020-05-12$0.97$1.031,332——
2020-05-11$1.04$1.100——
2020-05-08$1.04$1.107,148——
2020-05-07$1.13$1.200——
2020-05-06$1.13$1.200——
2020-05-05$1.13$1.200——
2020-05-04$1.13$1.200——
2020-05-01$1.13$1.200——
2020-04-30$1.13$1.200——
2020-04-29$1.13$1.200——
2020-04-28$1.13$1.200——
2020-04-27$1.13$1.20178——
2020-04-24$1.13$1.200——
2020-04-23$1.13$1.200——
2020-04-22$1.13$1.200——
2020-04-21$1.13$1.200——
2020-04-20$1.13$1.200——
2020-04-17$1.13$1.200——
2020-04-16$1.13$1.200——
2020-04-15$1.13$1.200——
2020-04-14$1.13$1.200——
2020-04-13$1.13$1.200——
2020-04-09$1.13$1.200——
2020-04-08$1.13$1.200——
2020-04-07$1.13$1.200——
2020-04-06$1.13$1.200——
2020-04-03$1.13$1.200——
2020-04-02$1.13$1.200——
2020-04-01$1.13$1.200——
2020-03-31$1.13$1.200——
2020-03-30$1.13$1.200——
2020-03-27$1.13$1.20888——
2020-03-26$1.20$1.270——
2020-03-25$1.20$1.270——
2020-03-24$1.20$1.270——
2020-03-23$1.20$1.270——
2020-03-20$1.20$1.270——
2020-03-19$1.20$1.270——
2020-03-18$1.20$1.270——
2020-03-17$1.20$1.270——
2020-03-16$1.20$1.271,776——
2020-03-13$1.20$1.280——
2020-03-12$1.20$1.280——
2020-03-11$1.20$1.280——
2020-03-10$1.20$1.280——
2020-03-09$1.20$1.28444——
2020-03-06$1.20$1.280——
2020-03-05$1.20$1.280——
2020-03-04$1.20$1.280——
2020-03-03$1.20$1.28444——
2020-03-02$1.20$1.280——
2020-02-28$1.20$1.280——
2020-02-27$1.20$1.280——
2020-02-26$1.20$1.280——
2020-02-25$1.20$1.280——
2020-02-24$1.20$1.280——
2020-02-21$1.20$1.280——
2020-02-20$1.20$1.2844——
2020-02-19$1.20$1.270——
2020-02-18$1.20$1.270——
2020-02-14$1.20$1.270——
2020-02-13$1.20$1.270——
2020-02-12$1.20$1.270——
2020-02-11$1.20$1.270——
2020-02-10$1.20$1.270——
2020-02-07$1.20$1.270——
2020-02-06$1.20$1.270——
2020-02-05$1.20$1.270——
2020-02-04$1.20$1.270——
2020-02-03$1.20$1.27178——
2020-01-31$1.22$1.290——
2020-01-30$1.22$1.290——
2020-01-29$1.22$1.290——
2020-01-28$1.22$1.290——
2020-01-27$1.22$1.290——
2020-01-24$1.22$1.290——
2020-01-23$1.22$1.290——
2020-01-22$1.22$1.290——
2020-01-21$1.22$1.290——
2020-01-17$1.22$1.29178——
2020-01-16$1.35$1.440——
2020-01-15$1.35$1.440——
2020-01-14$1.35$1.440——
2020-01-13$1.35$1.440——
2020-01-10$1.35$1.440——
2020-01-09$1.35$1.440——
2020-01-08$1.35$1.440——
2020-01-07$1.35$1.44444——
2020-01-06$1.42$1.510——
2020-01-03$1.42$1.510——
2020-01-02$1.42$1.510——