SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
6.14
+0.34 (5.86%)
At close: Dec 19, 2025, 4:00 PM EST
6.30
+0.16 (2.61%)
After-hours: Dec 19, 2025, 7:57 PM EST
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.60 | 6.64 | 5.52 | 6.14 | 6.14 | 5.86% | 128,294 |
| Dec 18, 2025 | 5.61 | 5.92 | 5.60 | 5.80 | 5.80 | 2.84% | 39,229 |
| Dec 17, 2025 | 5.99 | 6.06 | 5.40 | 5.64 | 5.64 | -5.21% | 61,765 |
| Dec 16, 2025 | 6.30 | 6.30 | 5.88 | 5.95 | 5.95 | -1.65% | 104,469 |
| Dec 15, 2025 | 6.13 | 6.34 | 5.70 | 6.05 | 6.05 | -12.45% | 95,685 |
| Dec 12, 2025 | 5.62 | 6.95 | 5.62 | 6.91 | 6.91 | 17.52% | 250,923 |
| Dec 11, 2025 | 6.55 | 6.74 | 5.81 | 5.88 | 5.88 | -14.16% | 81,576 |
| Dec 10, 2025 | 7.83 | 7.83 | 6.71 | 6.85 | 6.85 | 3.16% | 182,861 |
| Dec 9, 2025 | 6.88 | 7.16 | 6.13 | 6.64 | 6.64 | -6.87% | 386,416 |
| Dec 8, 2025 | 6.50 | 9.52 | 6.31 | 7.13 | 7.13 | 27.32% | 3,308,830 |
| Dec 5, 2025 | 6.20 | 6.28 | 5.22 | 5.60 | 5.60 | -9.68% | 560,228 |
| Dec 4, 2025 | 5.51 | 6.70 | 5.37 | 6.20 | 6.20 | 11.31% | 1,248,338 |
| Dec 3, 2025 | 5.94 | 6.10 | 5.45 | 5.57 | 5.57 | -2.79% | 75,486 |
| Dec 2, 2025 | 5.45 | 5.74 | 5.38 | 5.73 | 5.73 | -4.50% | 60,603 |
| Dec 1, 2025 | 5.94 | 6.17 | 5.74 | 6.00 | 6.00 | - | 43,716 |
| Nov 28, 2025 | 6.20 | 6.30 | 6.00 | 6.00 | 6.00 | - | 6,796 |
| Nov 26, 2025 | 5.84 | 6.34 | 5.60 | 6.00 | 6.00 | -2.76% | 34,713 |
| Nov 25, 2025 | 6.26 | 6.70 | 5.88 | 6.17 | 6.17 | 0.67% | 169,408 |
| Nov 24, 2025 | 6.05 | 6.38 | 6.03 | 6.13 | 6.13 | -0.18% | 27,421 |
| Nov 21, 2025 | 5.27 | 7.23 | 4.90 | 6.14 | 6.14 | 18.53% | 540,297 |
| Nov 20, 2025 | 5.14 | 5.36 | 5.14 | 5.18 | 5.18 | -0.38% | 1,355 |
| Nov 19, 2025 | 5.52 | 5.94 | 5.11 | 5.20 | 5.20 | -9.09% | 14,194 |
| Nov 18, 2025 | 6.15 | 6.22 | 5.39 | 5.72 | 5.72 | -9.92% | 10,032 |
| Nov 17, 2025 | 6.07 | 6.63 | 6.07 | 6.35 | 6.35 | 4.79% | 6,768 |
| Nov 14, 2025 | 6.07 | 6.34 | 6.06 | 6.06 | 6.06 | -2.57% | 5,996 |
| Nov 13, 2025 | 6.14 | 6.68 | 6.11 | 6.22 | 6.22 | -0.16% | 6,139 |
| Nov 12, 2025 | 6.28 | 6.52 | 6.00 | 6.23 | 6.23 | -4.45% | 54,584 |
| Nov 11, 2025 | 6.79 | 7.12 | 6.15 | 6.52 | 6.52 | -6.99% | 22,261 |
| Nov 10, 2025 | 5.33 | 7.19 | 5.33 | 7.01 | 7.01 | 29.10% | 87,116 |
| Nov 7, 2025 | 5.35 | 5.63 | 5.35 | 5.43 | 5.43 | -5.07% | 23,363 |
| Nov 6, 2025 | 5.85 | 5.96 | 5.50 | 5.72 | 5.72 | -9.49% | 13,000 |
| Nov 5, 2025 | 5.73 | 6.32 | 5.71 | 6.32 | 6.32 | 8.97% | 13,689 |
| Nov 4, 2025 | 5.89 | 6.05 | 5.80 | 5.80 | 5.80 | -3.65% | 8,469 |
| Nov 3, 2025 | 6.25 | 6.40 | 6.02 | 6.02 | 6.02 | -3.99% | 12,486 |
| Oct 31, 2025 | 5.98 | 6.63 | 5.80 | 6.27 | 6.27 | 3.64% | 10,154 |
| Oct 30, 2025 | 6.59 | 6.71 | 6.00 | 6.05 | 6.05 | -9.02% | 105,193 |
| Oct 29, 2025 | 6.81 | 7.00 | 6.30 | 6.65 | 6.65 | -5.00% | 18,985 |
| Oct 28, 2025 | 7.34 | 7.58 | 6.79 | 7.00 | 7.00 | -5.79% | 44,203 |
| Oct 27, 2025 | 8.00 | 8.04 | 7.43 | 7.43 | 7.43 | -7.24% | 24,829 |
| Oct 24, 2025 | 8.09 | 8.99 | 7.87 | 8.01 | 8.01 | -1.11% | 55,016 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.05 | 8.10 | 8.10 | 1.25% | 25,391 |
| Oct 22, 2025 | 8.51 | 8.96 | 8.00 | 8.00 | 8.00 | -11.21% | 50,831 |
| Oct 21, 2025 | 8.42 | 9.70 | 8.11 | 9.01 | 9.01 | 1.24% | 93,264 |
| Oct 20, 2025 | 7.97 | 10.00 | 7.33 | 8.90 | 8.90 | 3.61% | 1,060,237 |
| Oct 17, 2025 | 8.00 | 8.60 | 7.81 | 8.59 | 8.59 | 6.44% | 143,856 |
| Oct 16, 2025 | 8.38 | 9.48 | 8.00 | 8.07 | 8.07 | -1.82% | 79,599 |
| Oct 15, 2025 | 7.88 | 9.07 | 7.88 | 8.22 | 8.22 | 2.62% | 143,320 |
| Oct 14, 2025 | 8.39 | 8.50 | 8.00 | 8.01 | 8.01 | -15.15% | 62,560 |
| Oct 13, 2025 | 9.71 | 9.90 | 8.21 | 9.44 | 9.44 | 3.17% | 242,826 |
| Oct 10, 2025 | 8.77 | 10.49 | 8.30 | 9.15 | 9.15 | -12.77% | 555,228 |