Sui Group Stock Price History
NASDAQ: SUIGFinanceFinance: Consumer ServicesUSD
1.40+0.04 (+2.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUIG price history at a glance
The price history for Sui Group (SUIG) on this page begins on March 8, 2010, when the stock closed at $1.24; it most recently closed at $1.40 on October 5, 2026. The highest price in this record is $22.55, reached on February 28, 2011; the latest close is 93.8% below that peak. Across the 15 complete calendar years in the table, SUIG finished higher in 7 and lower in 8. Its best year was 2020 (+328.6%) and its worst was 2022 (-75.1%).
Over roughly 17 years the share price changed +13.0%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, SUIG has lost 65.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $22.55
- Date of high
- Feb 28, 2011
- Low since 2010
- $0.2477
- Date of low
- Jul 19, 2010
- 52-week high
- $3.76
- 52-week low
- $0.79
- Last close
- $1.40
SUIG returns
1 week
-14.63%
1 month
+38.61%
3 months
+12.00%
6 months
+21.74%
Year to date
-16.17%
1 year
-65.85%
3 years
-60.00%
5 years
-84.46%
SUIG price return, excluding dividends.
SUIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.40 | -21.79% |
| 2025 | 1.79 | -10.05% |
| 2024 | 1.99 | -18.78% |
| 2023 | 2.45 | +19.51% |
| 2022 | 2.05 | -75.06% |
| 2021 | 8.22 | +35.18% |
| 2020 | 6.08 | +328.58% |
| 2019 | 1.42 | +10.52% |
| 2018 | 1.28 | -28.75% |
| 2017 | 1.80 | +6.67% |
| 2016 | 1.69 | 0.00% |
| 2015 | 1.69 | -25.00% |
| 2014 | 2.25 | -25.92% |
| 2013 | 3.04 | +35.00% |
| 2012 | 2.25 | +127.28% |
| 2011 | 0.991 | -33.33% |
| 2010* | 1.49 | +20.00% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
SUIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.43 | 1.46 | 1.38 | 1.40 | +2.94% | |
| 1.49 | 1.51 | 1.30 | 1.36 | -9.33% | |
| 1.53 | 1.60 | 1.50 | 1.50 | -6.25% | |
| 1.68 | 1.73 | 1.58 | 1.60 | -4.76% | |
| 1.72 | 1.80 | 1.66 | 1.68 | +2.44% | |
| 1.64 | 1.79 | 1.60 | 1.64 | +3.80% | |
| 1.52 | 1.62 | 1.45 | 1.58 | +1.28% | |
| 1.70 | 1.77 | 1.52 | 1.56 | -3.70% | |
| 1.61 | 1.77 | 1.61 | 1.62 | +1.25% | |
| 1.56 | 1.64 | 1.52 | 1.60 | +0.63% | |
| 1.58 | 1.62 | 1.53 | 1.59 | +6.71% | |
| 1.40 | 1.52 | 1.39 | 1.49 | +1.36% | |
| 1.50 | 1.53 | 1.40 | 1.47 | -4.55% | |
| 1.44 | 1.65 | 1.38 | 1.54 | +5.48% | |
| 1.36 | 1.49 | 1.35 | 1.46 | +16.80% | |
| 1.03 | 1.33 | 1.01 | 1.25 | +25.13% | |
| 0.96 | 1.01 | 0.95 | 0.999 | +7.88% | |
| 0.952 | 0.988 | 0.924 | 0.926 | -2.53% | |
| 1.00 | 1.03 | 0.941 | 0.95 | -6.86% | |
| 0.991 | 1.06 | 0.985 | 1.02 | +2.93% | |
| 0.986 | 1.03 | 0.978 | 0.991 | +0.61% | |
| 1.01 | 1.03 | 0.97 | 0.985 | -2.48% | |
| 1.02 | 1.04 | 1.00 | 1.01 | -2.88% | |
| 0.961 | 1.06 | 0.961 | 1.04 | +6.12% | |
| 0.978 | 1.03 | 0.974 | 0.98 | -4.85% | |
| 0.99 | 1.04 | 0.99 | 1.03 | +4.46% | |
| 0.904 | 1.02 | 0.904 | 0.986 | +5.45% | |
| 0.938 | 0.966 | 0.916 | 0.935 | -4.59% | |
| 0.93 | 0.99 | 0.927 | 0.98 | +3.38% | |
| 1.02 | 1.03 | 0.911 | 0.948 | -7.96% | |
| 1.01 | 1.05 | 1.00 | 1.03 | +0.98% | |
| 1.06 | 1.06 | 1.00 | 1.02 | -6.42% | |
| 1.11 | 1.14 | 0.965 | 1.09 | -7.63% | |
| 1.10 | 1.22 | 1.06 | 1.18 | +8.26% | |
| 0.96 | 1.19 | 0.948 | 1.09 | +13.66% | |
| 0.911 | 0.994 | 0.881 | 0.959 | +7.15% | |
| 0.84 | 0.93 | 0.84 | 0.895 | +4.92% | |
| 0.80 | 0.865 | 0.80 | 0.853 | +4.28% | |
| 0.805 | 0.849 | 0.805 | 0.818 | +1.36% | |
| 0.82 | 0.848 | 0.79 | 0.807 | -3.93% | |
| 0.875 | 0.913 | 0.837 | 0.84 | -6.35% | |
| 0.86 | 0.94 | 0.86 | 0.897 | +2.99% | |
| 0.82 | 0.905 | 0.816 | 0.871 | +4.31% | |
| 0.86 | 0.895 | 0.795 | 0.835 | -1.88% | |
| 0.85 | 0.91 | 0.85 | 0.851 | -5.44% | |
| 0.87 | 0.928 | 0.87 | 0.90 | +0.11% | |
| 0.865 | 0.94 | 0.865 | 0.899 | +3.33% | |
| 0.86 | 0.92 | 0.86 | 0.87 | 0.00% | |
| 0.85 | 0.921 | 0.846 | 0.87 | +1.16% | |
| 0.86 | 0.899 | 0.83 | 0.86 | -1.15% | |
| 0.87 | 0.901 | 0.87 | 0.87 | 0.00% | |
| 0.90 | 0.924 | 0.87 | 0.87 | -3.55% | |
| 0.877 | 0.95 | 0.86 | 0.902 | +0.22% | |
| 0.96 | 1.03 | 0.86 | 0.90 | -9.09% | |
| 1.04 | 1.06 | 0.967 | 0.99 | -5.71% | |
| 1.08 | 1.14 | 1.03 | 1.05 | -6.25% | |
| 1.10 | 1.19 | 1.08 | 1.12 | -1.75% | |
| 1.12 | 1.24 | 1.12 | 1.14 | +1.79% | |
| 1.13 | 1.17 | 1.09 | 1.12 | -0.88% | |
| 1.10 | 1.14 | 1.06 | 1.13 | +0.89% | |
| 1.16 | 1.19 | 1.11 | 1.12 | -6.67% | |
| 1.19 | 1.26 | 1.15 | 1.20 | -0.83% | |
| 1.16 | 1.24 | 1.12 | 1.21 | +1.68% | |
| 1.22 | 1.25 | 1.18 | 1.19 | -4.80% | |
| 1.15 | 1.27 | 1.15 | 1.25 | +6.84% | |
| 1.18 | 1.21 | 1.15 | 1.17 | 0.00% | |
| 1.18 | 1.21 | 1.14 | 1.17 | -4.88% | |
| 1.25 | 1.29 | 1.17 | 1.23 | -4.65% | |
| 1.22 | 1.33 | 1.22 | 1.29 | +4.03% | |
| 1.25 | 1.35 | 1.23 | 1.24 | -1.59% | |
| 1.13 | 1.36 | 1.13 | 1.26 | +8.62% | |
| 1.07 | 1.23 | 1.07 | 1.16 | +4.50% | |
| 1.13 | 1.14 | 1.08 | 1.11 | -2.63% | |
| 1.12 | 1.27 | 1.12 | 1.14 | -2.15% | |
| 1.14 | 1.18 | 1.11 | 1.17 | +0.43% | |
| 1.26 | 1.26 | 1.14 | 1.16 | -10.08% | |
| 1.26 | 1.30 | 1.22 | 1.29 | -3.01% | |
| 1.36 | 1.40 | 1.26 | 1.33 | -1.48% | |
| 1.40 | 1.40 | 1.31 | 1.35 | -3.57% | |
| 1.38 | 1.44 | 1.34 | 1.40 | +0.72% | |
| 1.43 | 1.49 | 1.39 | 1.39 | -3.47% | |
| 1.45 | 1.51 | 1.44 | 1.44 | +5.88% | |
| 1.36 | 1.44 | 1.34 | 1.36 | +0.74% | |
| 1.24 | 1.39 | 1.24 | 1.35 | +8.00% | |
| 1.25 | 1.36 | 1.22 | 1.25 | +0.81% | |
| 1.25 | 1.29 | 1.23 | 1.24 | 0.00% | |
| 1.24 | 1.37 | 1.24 | 1.24 | +5.98% | |
| 1.27 | 1.29 | 1.10 | 1.17 | -10.00% | |
| 1.31 | 1.34 | 1.25 | 1.30 | 0.00% | |
| 1.35 | 1.53 | 1.26 | 1.30 | -2.99% | |
| 1.58 | 1.58 | 1.31 | 1.34 | -15.72% | |
| 1.57 | 1.61 | 1.52 | 1.59 | -0.63% | |
| 1.51 | 1.63 | 1.50 | 1.60 | +3.90% | |
| 1.53 | 1.59 | 1.50 | 1.54 | -3.14% | |
| 1.55 | 1.65 | 1.55 | 1.59 | +0.63% | |
| 1.76 | 1.79 | 1.55 | 1.58 | -9.71% | |
| 1.73 | 1.82 | 1.73 | 1.75 | -1.69% | |
| 1.69 | 1.82 | 1.63 | 1.78 | +9.88% | |
| 1.57 | 1.67 | 1.54 | 1.62 | +3.85% | |
| 1.55 | 1.60 | 1.49 | 1.56 | -0.64% | |
| 1.61 | 1.64 | 1.55 | 1.57 | -1.88% | |
| 1.75 | 1.83 | 1.60 | 1.60 | -13.51% | |
| 1.75 | 1.92 | 1.74 | 1.85 | +3.93% | |
| 1.89 | 1.93 | 1.77 | 1.78 | -7.77% | |
| 1.83 | 1.96 | 1.75 | 1.93 | +2.66% | |
| 1.70 | 1.99 | 1.70 | 1.88 | +16.77% | |
| 1.61 | 1.66 | 1.50 | 1.61 | 0.00% | |
| 1.67 | 1.80 | 1.59 | 1.61 | -8.00% | |
| 1.70 | 1.79 | 1.67 | 1.75 | +4.79% | |
| 1.60 | 1.69 | 1.58 | 1.67 | +5.70% | |
| 1.54 | 1.63 | 1.54 | 1.58 | +2.60% | |
| 1.47 | 1.55 | 1.45 | 1.54 | +3.36% | |
| 1.45 | 1.50 | 1.43 | 1.49 | +2.76% | |
| 1.51 | 1.51 | 1.39 | 1.45 | -3.97% | |
| 1.51 | 1.53 | 1.44 | 1.51 | -1.95% | |
| 1.54 | 1.58 | 1.49 | 1.54 | -1.28% | |
| 1.54 | 1.58 | 1.51 | 1.56 | +1.30% | |
| 1.46 | 1.55 | 1.46 | 1.54 | +2.67% | |
| 1.49 | 1.52 | 1.44 | 1.50 | +4.17% | |
| 1.42 | 1.47 | 1.41 | 1.44 | +0.70% | |
| 1.45 | 1.46 | 1.36 | 1.43 | -3.38% | |
| 1.50 | 1.53 | 1.46 | 1.48 | 0.00% | |
| 1.44 | 1.50 | 1.39 | 1.48 | +2.78% | |
| 1.35 | 1.47 | 1.33 | 1.44 | +5.88% | |
| 1.34 | 1.41 | 1.34 | 1.36 | +3.82% | |
| 1.14 | 1.32 | 1.12 | 1.31 | +13.91% | |
| 1.18 | 1.20 | 1.14 | 1.15 | -2.54% | |
| 1.16 | 1.21 | 1.16 | 1.18 | 0.00% | |
| 1.25 | 1.28 | 1.18 | 1.18 | +3.51% | |
| 1.24 | 1.24 | 1.13 | 1.14 | -9.52% | |
| 1.22 | 1.33 | 1.22 | 1.26 | +5.88% | |
| 1.15 | 1.22 | 1.12 | 1.19 | -1.65% | |
| 1.23 | 1.29 | 1.19 | 1.21 | 0.00% | |
| 1.16 | 1.24 | 1.12 | 1.21 | +4.31% | |
| 1.25 | 1.26 | 1.15 | 1.16 | -4.13% | |
| 1.32 | 1.33 | 1.20 | 1.21 | -9.70% | |
| 1.36 | 1.40 | 1.32 | 1.34 | -3.60% | |
| 1.40 | 1.45 | 1.36 | 1.39 | +2.21% | |
| 1.36 | 1.38 | 1.34 | 1.36 | 0.00% | |
| 1.35 | 1.41 | 1.34 | 1.36 | +2.26% | |
| 1.40 | 1.40 | 1.29 | 1.33 | -5.00% | |
| 1.41 | 1.41 | 1.34 | 1.40 | -2.10% | |
| 1.45 | 1.48 | 1.39 | 1.43 | -4.67% | |
| 1.49 | 1.53 | 1.46 | 1.50 | +0.67% | |
| 1.47 | 1.53 | 1.45 | 1.49 | +4.93% | |
| 1.43 | 1.48 | 1.37 | 1.42 | +2.16% | |
| 1.45 | 1.51 | 1.36 | 1.39 | -6.71% | |
| 1.39 | 1.50 | 1.36 | 1.49 | +5.67% | |
| 1.41 | 1.43 | 1.37 | 1.41 | +1.44% | |
| 1.26 | 1.42 | 1.26 | 1.39 | +7.75% | |
| 1.33 | 1.39 | 1.28 | 1.29 | -7.19% | |
| 1.43 | 1.47 | 1.36 | 1.39 | -4.79% | |
| 1.24 | 1.46 | 1.23 | 1.46 | +18.70% | |
| 1.25 | 1.25 | 1.18 | 1.23 | -6.11% | |
| 1.23 | 1.31 | 1.21 | 1.31 | +3.97% | |
| 1.29 | 1.35 | 1.23 | 1.26 | -5.26% | |
| 1.34 | 1.35 | 1.28 | 1.33 | +1.53% | |
| 1.22 | 1.33 | 1.22 | 1.31 | +5.65% | |
| 1.15 | 1.29 | 1.15 | 1.24 | +8.77% | |
| 1.18 | 1.18 | 1.13 | 1.14 | -5.79% | |
| 1.18 | 1.29 | 1.17 | 1.21 | +0.83% | |
| 1.18 | 1.21 | 1.14 | 1.20 | -0.83% | |
| 1.19 | 1.28 | 1.19 | 1.21 | +0.83% | |
| 1.21 | 1.25 | 1.09 | 1.20 | -0.83% | |
| 1.24 | 1.30 | 1.21 | 1.21 | -1.63% | |
| 1.31 | 1.33 | 1.17 | 1.23 | -2.38% | |
| 1.32 | 1.32 | 1.24 | 1.26 | -4.55% | |
| 1.34 | 1.38 | 1.31 | 1.32 | -3.65% | |
| 1.33 | 1.40 | 1.27 | 1.37 | 0.00% | |
| 1.28 | 1.46 | 1.24 | 1.37 | +11.38% | |
| 1.27 | 1.32 | 1.17 | 1.23 | -6.82% | |
| 1.50 | 1.51 | 1.30 | 1.32 | -12.58% | |
| 1.50 | 1.55 | 1.40 | 1.51 | +0.67% | |
| 1.56 | 1.60 | 1.48 | 1.50 | -7.98% | |
| 1.62 | 1.74 | 1.62 | 1.63 | -2.40% | |
| 1.67 | 1.77 | 1.59 | 1.67 | -0.60% | |
| 1.69 | 1.76 | 1.64 | 1.68 | +0.60% | |
| 1.64 | 1.67 | 1.55 | 1.67 | +0.60% | |
| 1.59 | 1.70 | 1.56 | 1.66 | +1.84% | |
| 1.69 | 1.70 | 1.54 | 1.63 | -2.98% | |
| 1.75 | 1.81 | 1.67 | 1.68 | -4.00% | |
| 1.80 | 1.84 | 1.65 | 1.75 | -2.23% | |
| 1.79 | 1.83 | 1.74 | 1.79 | -4.79% | |
| 1.89 | 1.89 | 1.84 | 1.88 | +0.53% | |
| 1.86 | 1.89 | 1.79 | 1.87 | +0.54% | |
| 1.95 | 1.99 | 1.82 | 1.86 | -3.63% | |
| 1.87 | 1.95 | 1.83 | 1.93 | +4.32% | |
| 1.88 | 1.98 | 1.83 | 1.85 | -2.12% | |
| 1.92 | 1.93 | 1.80 | 1.89 | -3.08% | |
| 1.87 | 1.97 | 1.81 | 1.95 | +5.41% | |
| 1.90 | 1.93 | 1.84 | 1.85 | -4.64% | |
| 2.10 | 2.15 | 1.85 | 1.94 | -2.02% | |
| 1.84 | 2.00 | 1.83 | 1.98 | +10.61% | |
| 1.71 | 1.81 | 1.70 | 1.79 | +7.19% | |
| 1.69 | 1.75 | 1.64 | 1.67 | -1.76% | |
| 1.70 | 1.76 | 1.65 | 1.70 | +0.59% | |
| 1.77 | 1.84 | 1.68 | 1.69 | -3.43% | |
| 1.79 | 1.80 | 1.74 | 1.75 | -3.31% | |
| 1.79 | 1.86 | 1.74 | 1.81 | +0.56% | |
| 1.80 | 1.85 | 1.75 | 1.80 | -1.10% | |
| 1.93 | 1.95 | 1.76 | 1.82 | -7.61% | |
| 1.81 | 2.00 | 1.81 | 1.97 | +9.44% | |
| 1.83 | 1.90 | 1.79 | 1.80 | +1.69% | |
| 1.95 | 1.96 | 1.77 | 1.77 | -10.61% | |
| 1.90 | 1.99 | 1.89 | 1.98 | +5.32% | |
| 2.00 | 2.01 | 1.85 | 1.88 | -5.53% | |
| 2.10 | 2.22 | 1.98 | 1.99 | -3.86% | |
| 2.13 | 2.13 | 2.01 | 2.07 | -4.61% | |
| 2.16 | 2.19 | 2.05 | 2.17 | -0.91% | |
| 1.94 | 2.25 | 1.93 | 2.19 | +14.06% | |
| 1.98 | 2.02 | 1.91 | 1.92 | -2.04% | |
| 2.05 | 2.05 | 1.89 | 1.96 | -4.39% | |
| 2.01 | 2.12 | 1.97 | 2.05 | +1.49% | |
| 2.05 | 2.07 | 1.95 | 2.02 | +3.06% | |
| 1.88 | 2.13 | 1.84 | 1.96 | +7.69% | |
| 1.91 | 2.01 | 1.81 | 1.82 | -9.00% | |
| 2.09 | 2.09 | 1.98 | 2.00 | -3.85% | |
| 1.94 | 2.20 | 1.92 | 2.08 | +7.22% | |
| 1.96 | 2.07 | 1.87 | 1.94 | -4.43% | |
| 1.77 | 2.04 | 1.75 | 2.03 | +14.04% | |
| 1.82 | 1.86 | 1.68 | 1.78 | -2.73% | |
| 2.05 | 2.12 | 1.81 | 1.83 | -8.50% | |
| 2.05 | 2.06 | 1.85 | 2.00 | -4.31% | |
| 1.76 | 2.10 | 1.76 | 2.09 | +17.42% | |
| 2.08 | 2.08 | 1.75 | 1.78 | -16.04% | |
| 2.08 | 2.26 | 2.05 | 2.12 | -1.85% | |
| 2.21 | 2.44 | 2.11 | 2.16 | -4.00% | |
| 2.33 | 2.44 | 2.25 | 2.25 | -1.75% | |
| 2.42 | 2.48 | 2.28 | 2.29 | -5.76% | |
| 2.84 | 2.84 | 2.43 | 2.43 | -11.31% | |
| 2.41 | 2.75 | 2.31 | 2.74 | +10.48% | |
| 2.57 | 2.57 | 2.40 | 2.48 | -3.13% | |
| 2.65 | 2.76 | 2.55 | 2.56 | +1.19% | |
| 2.79 | 2.79 | 2.52 | 2.53 | -11.23% | |
| 2.89 | 2.90 | 2.68 | 2.85 | -4.36% | |
| 2.91 | 3.01 | 2.83 | 2.98 | +10.37% | |
| 3.08 | 3.08 | 2.68 | 2.70 | -12.34% | |
| 3.27 | 3.33 | 3.06 | 3.08 | -6.67% | |
| 3.26 | 3.46 | 3.22 | 3.30 | +1.23% | |
| 3.15 | 3.37 | 3.15 | 3.26 | +6.54% | |
| 3.33 | 3.37 | 3.00 | 3.06 | -6.99% | |
| 3.17 | 3.38 | 3.13 | 3.29 | +13.06% | |
| 3.10 | 3.11 | 2.80 | 2.91 | -9.06% | |
| 3.21 | 3.30 | 3.05 | 3.20 | -0.93% | |
| 3.25 | 3.48 | 3.19 | 3.23 | +6.25% | |
| 3.00 | 3.19 | 2.91 | 3.04 | -0.65% | |
| 3.46 | 3.49 | 3.05 | 3.06 | -7.27% | |
| 3.70 | 3.73 | 3.21 | 3.30 | -8.84% | |
| 3.64 | 3.74 | 3.44 | 3.62 | -3.21% | |
| 3.72 | 3.76 | 3.45 | 3.74 | +0.81% | |
| 4.10 | 4.22 | 3.70 | 3.71 | -9.51% | |
| 4.25 | 4.29 | 4.01 | 4.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUIG chart for longer ranges.