Skip to main content
SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
1.840
-0.170 (-8.46%)
At close: Nov 20, 2024, 4:00 PM
1.850
+0.010 (0.54%)
After-hours: Nov 20, 2024, 4:26 PM EST

SU Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.231.231.111.151.150.88%75,685
Sep 25, 20241.151.241.121.141.14-1.72%20,897
Sep 24, 20241.181.201.141.161.162.65%22,643
Sep 23, 20241.131.161.101.131.13-2.59%17,676
Sep 20, 20241.241.341.121.161.16-6.45%37,094
Sep 19, 20241.251.411.181.241.24-31,052
Sep 18, 20241.191.261.171.241.247.83%40,081
Sep 17, 20241.351.351.101.151.15-11.54%69,616
Sep 16, 20241.471.471.221.301.30-13.33%49,001
Sep 13, 20241.501.671.451.501.50-2.60%93,780
Sep 12, 20241.581.651.401.541.54-5.52%73,501
Sep 11, 20241.411.661.231.631.63-1.21%179,167
Sep 10, 20241.201.671.191.651.6538.66%921,514
Sep 9, 20241.041.280.981.191.1911.21%406,017
Sep 6, 20241.181.291.021.071.07-12.30%206,000
Sep 5, 20241.231.251.161.221.22-3.94%54,411
Sep 4, 20241.351.361.241.271.27-9.29%49,252
Sep 3, 20241.481.641.401.401.40-16.17%97,055
Aug 30, 20241.801.961.651.671.67-11.17%71,447
Aug 29, 20242.042.041.801.881.88-9.18%52,218
Aug 28, 20242.032.092.002.072.073.04%123,409
Aug 27, 20241.952.201.932.012.016.30%33,526
Aug 26, 20241.811.961.801.891.894.42%71,203
Aug 23, 20241.791.851.781.811.81-0.55%18,439
Aug 22, 20241.731.911.701.821.82-1.62%51,906
Aug 21, 20241.701.901.641.851.855.11%45,921
Aug 20, 20241.801.921.741.761.76-2.22%57,739
Aug 19, 20241.831.851.741.801.80-4.76%54,878
Aug 16, 20242.032.151.891.891.89-13.70%121,636
Aug 15, 20242.392.392.122.192.19-6.41%30,608
Aug 14, 20242.512.512.322.342.34-6.40%13,868
Aug 13, 20242.602.672.502.502.50-6.72%14,970
Aug 12, 20242.662.762.522.682.68-3.25%8,094
Aug 9, 20242.662.882.502.772.777.36%17,744
Aug 8, 20242.622.692.552.582.581.18%7,644
Aug 7, 20242.682.682.552.552.55-8.93%6,287
Aug 6, 20242.602.802.602.802.804.87%7,907
Aug 5, 20242.602.722.582.672.67-0.37%5,680
Aug 2, 20242.792.842.552.682.68-1.11%19,325
Aug 1, 20242.892.892.712.712.71-5.24%13,575
Jul 31, 20242.992.992.862.862.86-1.38%9,718
Jul 30, 20243.063.062.842.902.903.57%9,494
Jul 29, 20242.913.012.802.802.80-0.07%16,890
Jul 26, 20242.932.932.802.802.80-3.71%37,202
Jul 25, 20243.043.222.842.912.91-1.69%25,616
Jul 24, 20243.023.052.852.962.96-4.52%19,593
Jul 23, 20243.223.223.103.103.10-0.70%5,876
Jul 22, 20242.963.222.963.123.120.06%1,992
Jul 19, 20243.233.243.083.123.120.65%5,612
Jul 18, 20243.103.223.103.103.10-12,233
Jul 17, 20243.013.253.003.103.102.31%65,805
Jul 16, 20242.873.102.803.033.035.94%59,075
Jul 15, 20242.682.862.482.862.866.72%40,830
Jul 12, 20242.442.702.162.682.6813.08%81,765
Jul 11, 20242.292.402.252.372.375.80%15,256
Jul 10, 20242.052.301.982.242.24-2.61%483,985
Jul 9, 20242.362.362.302.302.30-0.43%2,256
Jul 8, 20242.492.492.302.312.31-9.06%4,925
Jul 5, 20242.482.542.482.542.542.83%1,491
Jul 3, 20242.612.612.472.472.47-0.80%4,523
Jul 2, 20242.682.682.482.492.490.81%4,439