Skip to main content
SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.887
-0.063 (-6.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

SU Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.910.950.820.890.89-2.53%6,204
Feb 20, 20250.960.960.900.910.91-5.21%9,575
Feb 19, 20250.980.990.960.960.96-4.00%2,204
Feb 18, 20250.911.020.861.001.004.17%37,807
Feb 14, 20250.950.990.910.960.96-1.03%9,806
Feb 13, 20250.941.000.920.970.973.19%26,215
Feb 12, 20250.941.030.940.940.94-6.93%11,161
Feb 11, 20251.071.070.971.011.011.00%18,907
Feb 10, 20250.991.040.931.001.00-0.99%32,932
Feb 7, 20251.061.060.971.011.014.39%6,852
Feb 6, 20250.980.980.950.970.97-1.27%23,164
Feb 5, 20250.981.010.980.980.98-5.77%9,695
Feb 4, 20250.961.040.961.041.045.07%28,113
Feb 3, 20251.041.060.970.990.99-7.50%43,802
Jan 31, 20251.041.151.001.071.071.23%85,984
Jan 30, 20250.961.170.961.061.067.31%79,288
Jan 29, 20251.041.060.940.990.99-7.94%63,598
Jan 28, 20251.071.151.021.071.07-2.73%105,829
Jan 27, 20251.111.171.051.101.10-1.79%95,544
Jan 24, 20251.101.181.081.121.121.82%10,971
Jan 23, 20251.121.171.081.101.10-5.98%29,036
Jan 22, 20251.121.201.121.171.17-0.85%26,106
Jan 21, 20251.241.241.141.181.180.85%4,505
Jan 17, 20251.061.171.031.171.177.34%36,522
Jan 16, 20251.091.151.071.091.09-1.80%49,267
Jan 15, 20251.151.171.071.111.11-2.63%34,716
Jan 14, 20251.121.221.101.141.14-0.87%85,484
Jan 13, 20251.221.221.121.151.15-0.86%27,788
Jan 10, 20251.161.261.091.161.161.75%96,541
Jan 8, 20251.231.231.111.141.14-5.79%23,167
Jan 7, 20251.221.301.201.211.21-47,945
Jan 6, 20251.291.291.161.211.21-1.63%88,448
Jan 3, 20251.261.281.151.231.235.13%91,854
Jan 2, 20251.101.251.101.171.176.36%66,222
Dec 31, 20241.131.251.071.101.10-4.35%96,067
Dec 30, 20241.301.341.131.151.15-4.17%235,509
Dec 27, 20241.201.441.171.201.20-6.98%634,961
Dec 26, 20240.972.660.931.291.2935.79%8,018,492
Dec 24, 20241.021.040.930.950.95-9.52%53,501
Dec 23, 20240.921.200.901.051.0510.53%224,268
Dec 20, 20241.031.100.900.950.95-5.94%77,085
Dec 19, 20240.981.280.871.011.013.06%152,752
Dec 18, 20241.101.130.900.980.98-5.77%68,305
Dec 17, 20241.331.650.761.041.04-25.71%626,972
Dec 16, 20241.521.551.331.401.40-10.83%23,269
Dec 13, 20241.671.691.401.571.57-4.27%23,428
Dec 12, 20241.691.691.591.641.643.80%10,624
Dec 11, 20241.701.761.581.581.58-6.51%18,081
Dec 10, 20241.531.851.531.691.698.33%59,233
Dec 9, 20241.741.781.511.561.56-10.34%68,241
Dec 6, 20241.761.851.691.741.743.57%40,745
Dec 5, 20241.711.751.681.681.68-1.75%13,800
Dec 4, 20241.821.831.711.711.71-6.56%13,523
Dec 3, 20241.801.871.721.831.837.02%30,643
Dec 2, 20241.681.751.681.711.711.79%18,267
Nov 29, 20241.861.861.681.681.68-6.15%43,125
Nov 27, 20241.861.871.741.791.79-4.28%35,998
Nov 26, 20241.751.931.711.871.8710.00%53,485
Nov 25, 20241.681.781.661.701.703.03%45,703
Nov 22, 20241.701.771.611.651.65-4.07%64,445
Nov 21, 20241.821.851.651.721.72-6.52%50,145
Nov 20, 20242.052.101.841.841.84-8.46%75,601
Nov 19, 20241.652.141.642.012.0126.42%290,355
Nov 18, 20241.701.741.541.591.59-8.62%101,032
Nov 15, 20241.771.951.711.741.74-6.45%157,885
Nov 14, 20242.362.361.851.861.86-20.51%447,137
Nov 13, 20242.242.602.062.342.34-3.70%717,013
Nov 12, 20242.122.602.042.432.4319.12%1,901,059
Nov 11, 20241.822.371.642.042.0437.47%27,052,170
Nov 8, 20241.381.491.251.481.4819.68%1,327,663
Nov 7, 20241.181.251.161.241.245.08%96,260
Nov 6, 20241.171.191.131.181.18-0.84%31,810
Nov 5, 20241.141.201.101.191.196.25%71,295
Nov 4, 20241.121.161.071.121.121.82%128,570
Nov 1, 20241.171.171.101.101.10-2.65%23,877
Oct 31, 20241.261.261.061.131.13-9.46%172,504
Oct 30, 20241.081.291.081.251.2513.45%104,586
Oct 29, 20241.081.171.081.101.10-0.90%19,436
Oct 28, 20241.161.161.081.111.111.83%21,048
Oct 25, 20241.181.201.071.091.09-8.40%139,338
Oct 24, 20241.201.231.171.191.192.15%59,264
Oct 23, 20241.161.191.151.171.17-1.27%12,407
Oct 22, 20241.201.201.111.181.180.51%42,999
Oct 21, 20241.191.241.151.171.17-3.77%41,118
Oct 18, 20241.221.251.171.221.220.83%19,481
Oct 17, 20241.201.221.141.211.211.68%38,519
Oct 16, 20241.211.211.151.191.193.48%39,044
Oct 15, 20241.221.231.141.151.15-2.54%58,598
Oct 14, 20241.201.261.141.181.18-4.84%25,101
Oct 11, 20241.181.381.101.241.243.33%108,991
Oct 10, 20241.151.231.151.201.201.69%49,738
Oct 9, 20241.201.211.101.181.18-2.48%94,005
Oct 8, 20241.351.351.191.211.21-12.95%595,535
Oct 7, 20241.421.421.291.391.392.21%74,014
Oct 4, 20241.191.421.171.361.3615.25%61,035
Oct 3, 20241.241.261.161.181.18-3.28%10,232
Oct 2, 20241.261.281.221.221.22-3.17%10,985
Oct 1, 20241.331.331.181.261.26-6.67%61,227
Sep 30, 20241.231.491.191.351.3516.38%109,147
Sep 27, 20241.181.201.141.161.160.87%23,340