SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.9400
-0.1500 (-13.76%)
At close: Jul 18, 2025, 4:00 PM
0.8700
-0.0700 (-7.45%)
After-hours: Jul 18, 2025, 7:59 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.08 | 1.11 | 0.88 | 0.94 | 0.94 | -13.76% | 987,798 |
| Jul 17, 2025 | 1.08 | 1.18 | 1.06 | 1.09 | 1.09 | 3.81% | 750,082 |
| Jul 16, 2025 | 1.09 | 1.19 | 1.05 | 1.05 | 1.05 | -2.78% | 699,127 |
| Jul 15, 2025 | 1.05 | 1.18 | 1.02 | 1.08 | 1.08 | 2.86% | 1,035,363 |
| Jul 14, 2025 | 1.08 | 1.20 | 1.05 | 1.05 | 1.05 | 0.96% | 3,205,249 |
| Jul 11, 2025 | 1.21 | 1.23 | 0.95 | 1.04 | 1.04 | -32.90% | 5,770,218 |
| Jul 10, 2025 | 1.43 | 1.69 | 1.32 | 1.55 | 1.55 | 27.05% | 21,932,146 |
| Jul 9, 2025 | 0.92 | 1.84 | 0.88 | 1.22 | 1.22 | 171.41% | 201,976,405 |
| Jul 8, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | -4.56% | 14,365 |
| Jul 7, 2025 | 0.49 | 0.50 | 0.44 | 0.47 | 0.47 | 2.97% | 21,160 |
| Jul 3, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -0.33% | 33,309 |
| Jul 2, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 4.41% | 26,445 |
| Jul 1, 2025 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -8.21% | 41,961 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.24% | 63,812 |
| Jun 27, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 0.99% | 56,095 |
| Jun 26, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 0.65% | 66,773 |
| Jun 25, 2025 | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | -3.55% | 45,188 |
| Jun 24, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 46,133 |
| Jun 23, 2025 | 0.52 | 0.66 | 0.46 | 0.50 | 0.50 | 8.93% | 633,177 |
| Jun 20, 2025 | 0.50 | 0.53 | 0.46 | 0.46 | 0.46 | -10.00% | 580,040 |
| Jun 18, 2025 | 0.45 | 0.52 | 0.45 | 0.51 | 0.51 | 9.64% | 259,201 |
| Jun 17, 2025 | 0.49 | 0.54 | 0.45 | 0.47 | 0.47 | -2.42% | 196,939 |
| Jun 16, 2025 | 0.52 | 0.53 | 0.35 | 0.48 | 0.48 | -11.90% | 215,938 |
| Jun 13, 2025 | 0.58 | 0.62 | 0.53 | 0.54 | 0.54 | -12.91% | 155,834 |
| Jun 12, 2025 | 0.67 | 0.69 | 0.61 | 0.62 | 0.62 | -10.09% | 81,374 |
| Jun 11, 2025 | 0.80 | 0.82 | 0.68 | 0.69 | 0.69 | -11.07% | 102,814 |
| Jun 10, 2025 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -1.65% | 353,027 |
| Jun 9, 2025 | 0.80 | 0.80 | 0.75 | 0.79 | 0.79 | -1.25% | 15,352 |
| Jun 6, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | -0.30% | 9,132 |
| Jun 5, 2025 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 0.93% | 52,194 |
| Jun 4, 2025 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | -1.49% | 53,242 |
| Jun 3, 2025 | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | 0.88% | 32,424 |
| Jun 2, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | -2.48% | 7,553 |
| May 30, 2025 | 0.80 | 0.83 | 0.76 | 0.82 | 0.82 | 1.28% | 20,266 |
| May 29, 2025 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | -1.22% | 17,158 |
| May 28, 2025 | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -5.75% | 17,590 |
| May 27, 2025 | 0.93 | 0.93 | 0.85 | 0.87 | 0.87 | -6.82% | 4,998 |
| May 23, 2025 | 0.88 | 0.98 | 0.80 | 0.93 | 0.93 | 6.47% | 65,686 |
| May 22, 2025 | 0.92 | 0.94 | 0.86 | 0.88 | 0.88 | -7.04% | 9,919 |
| May 21, 2025 | 0.88 | 0.95 | 0.83 | 0.94 | 0.94 | -5.66% | 11,612 |
| May 20, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -4.31% | 5,869 |
| May 19, 2025 | 1.02 | 1.09 | 0.97 | 1.05 | 1.05 | 8.54% | 28,623 |
| May 16, 2025 | 0.98 | 1.15 | 0.90 | 0.96 | 0.96 | 8.00% | 49,072 |
| May 15, 2025 | 1.00 | 1.00 | 0.85 | 0.89 | 0.89 | -8.09% | 16,921 |
| May 14, 2025 | 0.81 | 1.05 | 0.81 | 0.97 | 0.97 | 10.23% | 95,755 |
| May 13, 2025 | 0.90 | 0.93 | 0.82 | 0.88 | 0.88 | 9.99% | 33,471 |
| May 12, 2025 | 0.77 | 0.87 | 0.69 | 0.80 | 0.80 | 3.98% | 43,766 |
| May 9, 2025 | 0.68 | 0.79 | 0.68 | 0.77 | 0.77 | 13.11% | 21,646 |
| May 8, 2025 | 0.64 | 0.70 | 0.62 | 0.68 | 0.68 | 10.37% | 25,163 |
| May 7, 2025 | 0.61 | 0.66 | 0.56 | 0.62 | 0.62 | 1.80% | 13,304 |