SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.5558
+0.0858 (18.26%)
At close: Sep 25, 2026, 4:00 PM EDT
0.5000
-0.0558 (-10.04%)
After-hours: Sep 25, 2026, 7:59 PM EDT
SU Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.57 | 0.66 | 0.53 | 0.56 | 0.56 | 18.26% | 57,947,145 |
| Sep 24, 2026 | 0.48 | 0.51 | 0.46 | 0.47 | 0.47 | -1.98% | 813,756 |
| Sep 23, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -1.52% | 441,224 |
| Sep 22, 2026 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | -0.43% | 607,011 |
| Sep 21, 2026 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | -0.97% | 731,259 |
| Sep 18, 2026 | 0.49 | 0.52 | 0.47 | 0.49 | 0.49 | -0.74% | 681,389 |
| Sep 17, 2026 | 0.46 | 0.53 | 0.45 | 0.50 | 0.50 | 0.46% | 1,309,831 |
| Sep 16, 2026 | 0.61 | 0.61 | 0.45 | 0.50 | 0.50 | -24.57% | 4,029,358 |
| Sep 15, 2026 | 1.05 | 1.22 | 0.64 | 0.66 | 0.66 | -7.72% | 149,299,066 |
| Sep 14, 2026 | 0.64 | 0.73 | 0.63 | 0.71 | 0.71 | 9.46% | 683,226 |
| Sep 11, 2026 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 5.20% | 462,134 |
| Sep 10, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -4.41% | 245,044 |
| Sep 9, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.55% | 207,105 |
| Sep 8, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.55% | 172,901 |
| Sep 4, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -3.00% | 308,594 |
| Sep 3, 2026 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 5.00% | 402,072 |
| Sep 2, 2026 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -3.60% | 473,001 |
| Sep 1, 2026 | 0.70 | 0.72 | 0.63 | 0.65 | 0.65 | -13.08% | 760,408 |
| Aug 31, 2026 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | -6.25% | 591,143 |
| Aug 28, 2026 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | -10.27% | 912,372 |
| Aug 27, 2026 | 0.95 | 0.97 | 0.86 | 0.89 | 0.89 | -10.84% | 4,589,894 |
| Aug 26, 2026 | 1.21 | 1.21 | 0.98 | 1.00 | 1.00 | -13.79% | 3,688,434 |
| Aug 25, 2026 | 1.14 | 1.23 | 1.10 | 1.16 | 1.16 | -13.43% | 2,397,355 |
| Aug 24, 2026 | 1.43 | 1.48 | 1.24 | 1.34 | 1.34 | -16.25% | 17,452,870 |
| Aug 21, 2026 | 3.83 | 4.25 | 1.12 | 1.60 | 1.60 | -42.34% | 40,254,259 |
| Aug 20, 2026 | 2.64 | 3.15 | 2.63 | 2.78 | 2.78 | 1.65% | 8,231,278 |
| Aug 19, 2026 | 2.40 | 2.88 | 2.18 | 2.73 | 2.73 | 13.75% | 827,889 |
| Aug 18, 2026 | 1.94 | 2.43 | 1.94 | 2.40 | 2.40 | 20.00% | 1,207,257 |
| Aug 17, 2026 | 1.99 | 2.13 | 1.95 | 2.00 | 2.00 | 1.01% | 188,594 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.97 | 1.98 | 1.98 | -1.00% | 110,910 |
| Aug 13, 2026 | 2.01 | 2.01 | 1.90 | 2.00 | 2.00 | -1.96% | 68,176 |
| Aug 12, 2026 | 2.16 | 2.16 | 1.93 | 2.04 | 2.04 | -5.56% | 579,373 |
| Aug 11, 2026 | 2.04 | 2.30 | 1.99 | 2.16 | 2.16 | 4.85% | 313,320 |
| Aug 10, 2026 | 2.05 | 2.15 | 1.86 | 2.06 | 2.06 | -0.96% | 543,574 |
| Aug 7, 2026 | 1.98 | 2.25 | 1.88 | 2.08 | 2.08 | 6.12% | 1,861,534 |
| Aug 6, 2026 | 1.90 | 2.70 | 1.63 | 1.96 | 1.96 | 2.51% | 2,096,690 |
| Aug 5, 2026 | 1.86 | 2.02 | 1.85 | 1.91 | 1.91 | -0.49% | 140,544 |
| Aug 4, 2026 | 1.82 | 2.25 | 1.17 | 1.92 | 1.92 | -19.65% | 325,158 |
| Aug 3, 2026 | 2.27 | 2.41 | 2.25 | 2.39 | 2.39 | 5.35% | 131,263 |
| Jul 31, 2026 | 2.38 | 2.42 | 2.25 | 2.27 | 2.27 | -4.42% | 48,943 |
| Jul 30, 2026 | 2.35 | 2.38 | 2.23 | 2.38 | 2.38 | -1.04% | 42,987 |
| Jul 29, 2026 | 2.42 | 2.46 | 2.37 | 2.40 | 2.40 | -3.81% | 37,621 |
| Jul 28, 2026 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 5.05% | 131,254 |
| Jul 27, 2026 | 2.42 | 2.45 | 2.30 | 2.38 | 2.38 | -1.25% | 651,514 |
| Jul 24, 2026 | 2.44 | 2.50 | 2.31 | 2.41 | 2.41 | -1.23% | 40,038 |
| Jul 23, 2026 | 2.55 | 2.61 | 2.35 | 2.44 | 2.44 | -7.41% | 65,055 |
| Jul 22, 2026 | 2.75 | 2.90 | 2.55 | 2.63 | 2.63 | -3.42% | 124,745 |
| Jul 21, 2026 | 2.26 | 2.84 | 2.25 | 2.72 | 2.72 | 19.80% | 411,146 |
| Jul 20, 2026 | 2.53 | 2.55 | 2.10 | 2.27 | 2.27 | -11.18% | 97,772 |
| Jul 17, 2026 | 2.53 | 2.57 | 2.50 | 2.56 | 2.56 | -0.91% | 62,624 |