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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.45$2.801,100——
2023-12-28$2.42$2.77600——
2023-12-27$2.40$2.753,600——
2023-12-26$2.55$2.92200——
2023-12-22$2.43$2.780——
2023-12-21$2.43$2.780——
2023-12-20$2.43$2.78100——
2023-12-19$2.45$2.8035,000——
2023-12-18$2.33$2.673,400——
2023-12-15$2.22$2.5412,700——
2023-12-14$2.30$2.639,800——
2023-12-13$2.46$2.815,600——
2023-12-12$2.42$2.764,500——
2023-12-11$2.70$3.094,500——
2023-12-08$2.80$3.203,200——
2023-12-07$3.00$3.431,500——
2023-12-06$2.60$2.988,700——
2023-12-05$2.89$3.313,800——
2023-12-04$2.90$3.321,200——
2023-12-01$2.79$3.191,200——
2023-11-30$2.65$3.036,100——
2023-11-29$2.92$3.3416,000——
2023-11-28$2.95$3.3816,600——
2023-11-27$3.00$3.4314,600——
2023-11-24$2.85$3.26600——
2023-11-22$2.58$2.95300——
2023-11-21$2.58$2.950——
2023-11-20$2.58$2.950——
2023-11-17$2.58$2.950——
2023-11-16$2.58$2.95200——
2023-11-15$2.42$2.77900——
2023-11-14$2.89$3.303,200——
2023-11-13$2.95$3.381,600——
2023-11-10$3.09$3.54600——
2023-11-09$3.02$3.46300——
2023-11-08$3.15$3.601,000——
2023-11-07$3.22$3.68800——
2023-11-06$3.22$3.68300——
2023-11-03$3.22$3.681,000——
2023-11-02$3.33$3.81700——
2023-11-01$3.21$3.674,200——
2023-10-31$2.90$3.320——
2023-10-30$2.90$3.322,000——
2023-10-27$2.72$3.11500——
2023-10-26$3.20$3.660——
2023-10-25$3.20$3.662,200——
2023-10-24$3.00$3.434,100——
2023-10-23$3.11$3.564,300——
2023-10-20$3.24$3.712,100——
2023-10-19$3.19$3.652,400——
2023-10-18$3.25$3.725,700——
2023-10-17$3.11$3.561,600——
2023-10-16$3.20$3.664,900——
2023-10-13$3.50$4.00500——
2023-10-12$3.59$4.1114,000——
2023-10-11$3.55$4.0615,800——
2023-10-10$3.47$3.972,000——
2023-10-09$3.40$3.893,100——
2023-10-06$3.36$3.842,200——
2023-10-05$3.54$4.0521,900——
2023-10-04$3.29$3.762,400——
2023-10-03$3.00$3.434,400——
2023-10-02$3.04$3.48700——
2023-09-29$3.05$3.490——
2023-09-28$3.05$3.492,900——
2023-09-27$3.03$3.471,000——
2023-09-26$3.16$3.62800——
2023-09-25$3.34$3.820——
2023-09-22$3.34$3.82500——
2023-09-21$3.36$3.845,700——
2023-09-20$3.56$4.0715,700——
2023-09-19$3.56$4.0739,100——
2023-09-18$3.58$4.1061,400——
2023-09-15$3.16$3.626,000——
2023-09-14$2.96$3.389,400——
2023-09-13$2.97$3.402,600——
2023-09-12$2.95$3.388,200——
2023-09-11$3.00$3.439,100——
2023-09-08$2.96$3.3947,200——
2023-09-07$2.78$3.1886,100——
2023-09-06$2.65$3.0346,400——
2023-09-05$2.62$3.0036,300——
2023-09-01$2.26$2.597,500——
2023-08-31$2.35$2.6917,400——
2023-08-30$2.15$2.46800——
2023-08-29$2.15$2.46800——
2023-08-28$2.17$2.480——
2023-08-25$2.17$2.489,000——
2023-08-24$2.28$2.611,600——
2023-08-23$2.12$2.430——
2023-08-22$2.12$2.430——
2023-08-21$2.12$2.43200——
2023-08-18$2.12$2.43100——
2023-08-17$2.12$2.433,100——
2023-08-16$2.29$2.622,100——
2023-08-15$2.25$2.570——
2023-08-14$2.25$2.571,200——
2023-08-11$2.12$2.434,500——
2023-08-10$2.13$2.4410,300——
2023-08-09$2.16$2.470——
2023-08-08$2.16$2.470——
2023-08-07$2.16$2.472,800——
2023-08-04$2.13$2.44100——
2023-08-03$2.13$2.44200——
2023-08-02$2.13$2.440——
2023-08-01$2.13$2.442,200——
2023-07-31$2.11$2.41100——
2023-07-28$2.11$2.41300——
2023-07-27$2.13$2.44300——
2023-07-26$2.15$2.467,900——
2023-07-25$2.16$2.479,200——
2023-07-24$2.19$2.5113,700——
2023-07-21$2.12$2.43200——
2023-07-20$2.20$2.523,600——
2023-07-19$2.13$2.442,000——
2023-07-18$2.28$2.612,000——
2023-07-17$2.25$2.5711,400——
2023-07-14$2.09$2.3930,500——
2023-07-13$2.25$2.570——
2023-07-12$2.25$2.57700——
2023-07-11$2.25$2.57100——
2023-07-10$2.25$2.57800——
2023-07-07$2.12$2.4313,400——
2023-07-06$2.19$2.5116,400——
2023-07-05$2.11$2.4141,000——
2023-07-03$2.45$2.8059,000——
2023-06-30$2.41$2.7611,200——
2023-06-29$2.30$2.637,700——
2023-06-28$2.44$2.793,200——
2023-06-27$2.40$2.752,300——
2023-06-26$2.30$2.635,700——
2023-06-23$2.25$2.5712,300——
2023-06-22$2.38$2.724,200——
2023-06-21$2.38$2.72600——
2023-06-20$2.20$2.52600——
2023-06-16$2.39$2.731,500——
2023-06-15$2.28$2.611,200——
2023-06-14$2.36$2.70300——
2023-06-13$2.38$2.722,100——
2023-06-12$2.41$2.760——
2023-06-09$2.41$2.76200——
2023-06-08$2.41$2.76100——
2023-06-07$2.27$2.601,200——
2023-06-06$2.21$2.53800——
2023-06-05$2.30$2.6332,200——
2023-06-02$2.25$2.5718,900——
2023-06-01$2.25$2.5717,300——
2023-05-31$2.23$2.5521,300——
2023-05-30$2.29$2.621,100——
2023-05-26$2.29$2.620——
2023-05-25$2.29$2.624,600——
2023-05-24$2.31$2.64500——
2023-05-23$2.29$2.624,700——
2023-05-22$2.32$2.651,400——
2023-05-19$2.32$2.65100——
2023-05-18$2.32$2.651,100——
2023-05-17$2.32$2.653,200——
2023-05-16$2.26$2.592,200——
2023-05-15$2.30$2.63400——
2023-05-12$2.25$2.575,100——
2023-05-11$2.29$2.621,400——
2023-05-10$2.30$2.635,400——
2023-05-09$2.28$2.616,700——
2023-05-08$2.36$2.706,100——
2023-05-05$2.31$2.642,800——
2023-05-04$2.30$2.639,100——
2023-05-03$2.22$2.543,400——
2023-05-02$2.26$2.5962,200——
2023-05-01$2.29$2.629,600——
2023-04-28$2.34$2.686,200——
2023-04-27$2.30$2.638,400——
2023-04-26$2.30$2.639,000——
2023-04-25$2.32$2.653,000——
2023-04-24$2.27$2.607,500——
2023-04-21$2.32$2.655,000——
2023-04-20$2.30$2.634,200——
2023-04-19$2.25$2.572,700——
2023-04-18$2.21$2.526,500——
2023-04-17$2.29$2.6210,300——
2023-04-14$2.20$2.52900——
2023-04-13$2.17$2.4811,900——
2023-04-12$2.23$2.55500——
2023-04-11$2.24$2.56800——
2023-04-10$2.32$2.65200——
2023-04-06$2.26$2.59200——
2023-04-05$2.17$2.487,400——
2023-04-04$2.23$2.55300——
2023-04-03$2.19$2.501,600——
2023-03-31$2.17$2.482,200——
2023-03-30$2.19$2.500——
2023-03-29$2.19$2.50300——
2023-03-28$2.25$2.574,300——
2023-03-27$2.18$2.49200——
2023-03-24$2.02$2.310——
2023-03-23$2.02$2.311,200——
2023-03-22$2.02$2.31300——
2023-03-21$2.13$2.441,100——
2023-03-20$2.20$2.520——
2023-03-17$2.20$2.52600——
2023-03-16$2.14$2.45100——
2023-03-15$2.14$2.451,400——
2023-03-14$2.20$2.52500——
2023-03-13$2.24$2.561,200——
2023-03-10$2.17$2.482,800——
2023-03-09$2.37$2.71400——
2023-03-08$2.40$2.75700——
2023-03-07$2.38$2.72500——
2023-03-06$2.27$2.60900——
2023-03-03$2.25$2.570——
2023-03-02$2.25$2.574,200——
2023-03-01$2.22$2.542,200——
2023-02-28$2.27$2.606,700——
2023-02-27$2.30$2.635,800——
2023-02-24$2.28$2.61200——
2023-02-23$2.30$2.64300——
2023-02-22$2.32$2.65100——
2023-02-21$2.18$2.493,400——
2023-02-17$2.24$2.561,700——
2023-02-16$2.24$2.56200——
2023-02-15$2.24$2.562,000——
2023-02-14$2.44$2.791,700——
2023-02-13$2.44$2.799,200——
2023-02-10$2.40$2.751,000——
2023-02-09$2.45$2.802,300——
2023-02-08$2.39$2.732,500——
2023-02-07$2.43$2.782,300——
2023-02-06$2.43$2.783,200——
2023-02-03$2.25$2.572,900——
2023-02-02$2.32$2.655,900——
2023-02-01$2.23$2.551,400——
2023-01-31$2.19$2.51700——
2023-01-30$2.35$2.691,800——
2023-01-27$2.20$2.525,200——
2023-01-26$2.21$2.538,700——
2023-01-25$2.29$2.627,500——
2023-01-24$2.20$2.521,500——
2023-01-23$2.18$2.5011,400——
2023-01-20$2.31$2.6410,200——
2023-01-19$2.31$2.64300——
2023-01-18$2.31$2.643,200——
2023-01-17$2.28$2.616,000——
2023-01-13$2.54$2.911,900——
2023-01-12$2.42$2.775,300——
2023-01-11$2.50$2.865,000——
2023-01-10$2.43$2.784,400——
2023-01-09$2.40$2.7565,800——
2023-01-06$2.11$2.418,000——
2023-01-05$2.27$2.60200——
2023-01-04$2.06$2.36400——
2023-01-03$2.05$2.352,500——