Superland Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.96	0.96	0.94	0.96	0.96	-1.03%	564,000
May 27, 2026	0.95	0.97	0.95	0.97	0.97	-3.96%	180,000
May 26, 2026	0.95	1.12	0.95	1.01	1.01	2.02%	468,000
May 22, 2026	0.83	1.38	0.81	0.99	0.99	19.28%	4,780,000
May 21, 2026	0.78	0.85	0.78	0.83	0.83	7.79%	780,000
May 20, 2026	0.79	0.79	0.73	0.77	0.77	-3.75%	280,000
May 19, 2026	0.76	0.80	0.76	0.80	0.80	-	36,000
May 18, 2026	0.80	0.80	0.78	0.80	0.80	-	84,000
May 15, 2026	0.80	0.80	0.80	0.80	0.80	-	88,000
May 14, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	372,000
May 13, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	320,000
May 12, 2026	0.79	0.80	0.79	0.79	0.79	-	224,000
May 11, 2026	0.79	0.79	0.75	0.79	0.79	-	24,000
May 8, 2026	0.79	0.79	0.79	0.79	0.79	-	-
May 7, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	72,000
May 6, 2026	0.78	0.79	0.78	0.78	0.78	-2.50%	64,000
May 5, 2026	0.79	0.80	0.78	0.80	0.80	8.11%	168,000
May 4, 2026	0.80	0.80	0.70	0.74	0.74	-7.50%	344,000
Apr 30, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	60,000
Apr 29, 2026	0.75	0.76	0.75	0.77	0.77	-3.75%	44,000
Apr 28, 2026	0.76	0.81	0.76	0.80	0.80	5.26%	504,000
Apr 27, 2026	0.79	0.79	0.70	0.76	0.76	-3.80%	240,000
Apr 24, 2026	0.73	0.79	0.73	0.79	0.79	8.22%	112,000
Apr 23, 2026	0.78	0.78	0.70	0.73	0.73	-8.75%	356,000
Apr 22, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	76,000
Apr 21, 2026	0.79	0.79	0.78	0.79	0.79	1.28%	124,000
Apr 20, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	176,000
Apr 17, 2026	0.77	0.79	0.77	0.77	0.77	-	72,000
Apr 16, 2026	0.77	0.77	0.76	0.77	0.77	-	124,000
Apr 15, 2026	0.76	0.77	0.75	0.77	0.77	-	204,000
Apr 14, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	48,000
Apr 13, 2026	0.78	0.80	0.74	0.74	0.74	1.37%	72,000
Apr 10, 2026	0.73	0.80	0.72	0.73	0.73	-2.67%	140,000
Apr 9, 2026	0.78	0.79	0.70	0.75	0.75	-3.85%	376,000
Apr 8, 2026	0.75	0.81	0.70	0.78	0.78	5.41%	908,000
Apr 2, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	84,000
Apr 1, 2026	0.74	0.76	0.65	0.76	0.76	2.70%	652,000
Mar 31, 2026	0.75	0.75	0.75	0.74	0.74	-1.33%	20,000
Mar 30, 2026	0.77	0.78	0.69	0.75	0.75	-3.85%	436,007
Mar 27, 2026	0.60	0.87	0.55	0.78	0.78	64.21%	2,618,000
Mar 26, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 25, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 24, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 23, 2026	0.49	0.49	0.48	0.48	0.48	-4.04%	76,000
Mar 20, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 19, 2026	0.50	0.50	0.50	0.50	0.50	-	40,000
Mar 18, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	8,000
Mar 17, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 16, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	12,000
Mar 13, 2026	0.52	0.52	0.52	0.52	0.52	-	-