Superland Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-	252,000
Jan 28, 2026	0.44	0.44	0.39	0.44	0.44	-5.43%	248,000
Jan 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	12,000
Jan 26, 2026	0.48	0.48	0.48	0.47	0.47	10.71%	8,000
Jan 23, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 20, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	76,000
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-7.45%	4,000
Jan 16, 2026	0.48	0.49	0.47	0.47	0.47	5.62%	108,000
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	-	8,000
Jan 13, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 12, 2026	0.44	0.45	0.44	0.45	0.45	5.95%	16,000
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	28,000
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-	8,000
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 6, 2026	0.43	0.43	0.43	0.43	0.43	-	16,000
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	-	4,000
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Dec 31, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	-	4,000
Dec 29, 2025	0.46	0.46	0.42	0.43	0.43	-6.52%	16,000
Dec 24, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 23, 2025	0.46	0.46	0.41	0.46	0.46	-	96,000
Dec 22, 2025	0.46	0.46	0.46	0.46	0.46	-	12,000
Dec 19, 2025	0.46	0.46	0.46	0.46	0.46	4.55%	8,000
Dec 18, 2025	0.44	0.44	0.44	0.44	0.44	-	8,000
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	-	8,000
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	-	40,000
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-	8,000
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	-	60,000
Dec 11, 2025	0.44	0.44	0.44	0.44	0.44	-	88,000
Dec 10, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	32,000
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	-	8,000
Dec 8, 2025	0.42	0.42	0.40	0.42	0.42	-	140,000
Dec 5, 2025	0.43	0.44	0.42	0.42	0.42	1.22%	124,000
Dec 4, 2025	0.46	0.46	0.41	0.41	0.41	-9.89%	72,000
Dec 3, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 2, 2025	0.46	0.46	0.46	0.46	0.46	-	20,000
Dec 1, 2025	0.43	0.46	0.43	0.46	0.46	7.06%	256,000
Nov 28, 2025	0.39	0.44	0.39	0.43	0.43	10.39%	64,000
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-	28,000
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	8.45%	16,000
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	7.58%	8,000
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	8,000
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	12,000
Nov 20, 2025	0.32	0.35	0.30	0.34	0.34	7.94%	80,000
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	-7.35%	8,000
Nov 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-