SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.9645
+0.0360 (3.88%)
At close: Mar 28, 2025, 4:00 PM
0.8966
-0.0679 (-7.04%)
After-hours: Mar 28, 2025, 4:22 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 3.88% | 600 |
| Mar 27, 2025 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | 2.26% | 8,347 |
| Mar 26, 2025 | 0.90 | 1.00 | 0.88 | 0.91 | 0.91 | 4.37% | 73,891 |
| Mar 25, 2025 | 0.92 | 0.94 | 0.87 | 0.87 | 0.87 | -4.40% | 9,588 |
| Mar 24, 2025 | 0.79 | 0.97 | 0.79 | 0.91 | 0.91 | 13.74% | 60,660 |
| Mar 21, 2025 | 0.84 | 0.89 | 0.80 | 0.80 | 0.80 | -3.60% | 17,667 |
| Mar 20, 2025 | 0.77 | 0.83 | 0.76 | 0.83 | 0.83 | 7.79% | 16,883 |
| Mar 19, 2025 | 0.77 | 0.77 | 0.72 | 0.77 | 0.77 | 0.01% | 34,511 |
| Mar 18, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 4.32% | 2,457 |
| Mar 17, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | 2.41% | 2,358 |
| Mar 14, 2025 | 0.76 | 0.77 | 0.72 | 0.72 | 0.72 | -6.40% | 6,145 |
| Mar 13, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | -0.01% | 3,662 |
| Mar 12, 2025 | 0.75 | 0.77 | 0.69 | 0.77 | 0.77 | - | 10,656 |
| Mar 11, 2025 | 0.72 | 0.79 | 0.72 | 0.77 | 0.77 | -3.63% | 4,093 |
| Mar 10, 2025 | 0.81 | 0.81 | 0.66 | 0.80 | 0.80 | - | 60,869 |
| Mar 7, 2025 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 10.19% | 25,677 |
| Mar 6, 2025 | 0.69 | 0.87 | 0.69 | 0.73 | 0.73 | 8.26% | 104,078 |
| Mar 5, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | -1.50% | 16,225 |
| Mar 4, 2025 | 0.71 | 0.75 | 0.66 | 0.68 | 0.68 | -9.35% | 29,591 |
| Mar 3, 2025 | 0.73 | 0.82 | 0.73 | 0.75 | 0.75 | 0.01% | 9,644 |
| Feb 28, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | -0.41% | 2,715 |
| Feb 27, 2025 | 0.79 | 0.83 | 0.75 | 0.75 | 0.75 | -11.35% | 14,997 |
| Feb 26, 2025 | 0.85 | 0.85 | 0.78 | 0.85 | 0.85 | 2.35% | 47,932 |
| Feb 25, 2025 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -2.01% | 29,034 |
| Feb 24, 2025 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -4.51% | 16,941 |
| Feb 21, 2025 | 0.91 | 0.95 | 0.82 | 0.89 | 0.89 | -2.53% | 6,204 |
| Feb 20, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -5.21% | 9,575 |
| Feb 19, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 2,204 |
| Feb 18, 2025 | 0.91 | 1.02 | 0.86 | 1.00 | 1.00 | 4.17% | 37,807 |
| Feb 14, 2025 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | -1.03% | 9,806 |
| Feb 13, 2025 | 0.94 | 1.00 | 0.92 | 0.97 | 0.97 | 3.19% | 26,215 |
| Feb 12, 2025 | 0.94 | 1.03 | 0.94 | 0.94 | 0.94 | -6.93% | 11,161 |
| Feb 11, 2025 | 1.07 | 1.07 | 0.97 | 1.01 | 1.01 | 1.00% | 18,907 |
| Feb 10, 2025 | 0.99 | 1.04 | 0.93 | 1.00 | 1.00 | -0.99% | 32,932 |
| Feb 7, 2025 | 1.06 | 1.06 | 0.97 | 1.01 | 1.01 | 4.39% | 6,852 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.27% | 23,164 |
| Feb 5, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -5.77% | 9,695 |
| Feb 4, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 5.07% | 28,113 |
| Feb 3, 2025 | 1.04 | 1.06 | 0.97 | 0.99 | 0.99 | -7.50% | 43,802 |
| Jan 31, 2025 | 1.04 | 1.15 | 1.00 | 1.07 | 1.07 | 1.23% | 85,984 |
| Jan 30, 2025 | 0.96 | 1.17 | 0.96 | 1.06 | 1.06 | 7.31% | 79,288 |
| Jan 29, 2025 | 1.04 | 1.06 | 0.94 | 0.99 | 0.99 | -7.94% | 63,598 |
| Jan 28, 2025 | 1.07 | 1.15 | 1.02 | 1.07 | 1.07 | -2.73% | 105,829 |
| Jan 27, 2025 | 1.11 | 1.17 | 1.05 | 1.10 | 1.10 | -1.79% | 95,544 |
| Jan 24, 2025 | 1.10 | 1.18 | 1.08 | 1.12 | 1.12 | 1.82% | 10,971 |
| Jan 23, 2025 | 1.12 | 1.17 | 1.08 | 1.10 | 1.10 | -5.98% | 29,036 |
| Jan 22, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 26,106 |
| Jan 21, 2025 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | 0.85% | 4,505 |
| Jan 17, 2025 | 1.06 | 1.17 | 1.03 | 1.17 | 1.17 | 7.34% | 36,522 |
| Jan 16, 2025 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | -1.80% | 49,267 |