SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.4810
-0.0060 (-1.23%)
At close: Jul 24, 2026, 4:00 PM EDT
0.4696
-0.0114 (-2.37%)
After-hours: Jul 24, 2026, 7:59 PM EDT
SU Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -1.23% | 161,408 |
| Jul 23, 2026 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -7.41% | 317,821 |
| Jul 22, 2026 | 0.55 | 0.58 | 0.51 | 0.53 | 0.53 | -3.42% | 594,196 |
| Jul 21, 2026 | 0.45 | 0.57 | 0.45 | 0.54 | 0.54 | 19.80% | 1,981,220 |
| Jul 20, 2026 | 0.51 | 0.51 | 0.42 | 0.45 | 0.45 | -11.18% | 473,471 |
| Jul 17, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.91% | 303,886 |
| Jul 16, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -4.92% | 312,468 |
| Jul 15, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -3.00% | 264,472 |
| Jul 14, 2026 | 0.52 | 0.57 | 0.52 | 0.56 | 0.56 | 4.65% | 527,310 |
| Jul 13, 2026 | 0.58 | 0.58 | 0.51 | 0.54 | 0.54 | -13.27% | 704,968 |
| Jul 10, 2026 | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | -9.13% | 842,310 |
| Jul 9, 2026 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -7.61% | 756,637 |
| Jul 8, 2026 | 0.65 | 0.73 | 0.64 | 0.73 | 0.73 | -4.31% | 2,348,513 |
| Jul 7, 2026 | 0.93 | 0.96 | 0.73 | 0.77 | 0.77 | -6.89% | 82,988,344 |
| Jul 6, 2026 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | -0.02% | 270,819 |
| Jul 2, 2026 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | -4.00% | 292,767 |
| Jul 1, 2026 | 0.81 | 0.86 | 0.77 | 0.86 | 0.86 | 1.82% | 444,468 |
| Jun 30, 2026 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 2.91% | 268,122 |
| Jun 29, 2026 | 0.85 | 0.85 | 0.78 | 0.82 | 0.82 | -3.97% | 351,542 |
| Jun 26, 2026 | 0.83 | 0.86 | 0.79 | 0.85 | 0.85 | -4.98% | 600,283 |
| Jun 25, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | -3.32% | 719,154 |
| Jun 24, 2026 | 0.91 | 0.95 | 0.87 | 0.93 | 0.93 | -4.15% | 771,213 |
| Jun 23, 2026 | 0.92 | 1.01 | 0.87 | 0.97 | 0.97 | 5.96% | 7,025,363 |
| Jun 22, 2026 | 1.03 | 1.12 | 0.91 | 0.92 | 0.92 | -10.25% | 13,979,293 |
| Jun 18, 2026 | 0.95 | 1.15 | 0.93 | 1.02 | 1.02 | -1.92% | 1,653,185 |
| Jun 17, 2026 | 0.93 | 1.09 | 0.90 | 1.04 | 1.04 | -6.31% | 3,513,884 |
| Jun 16, 2026 | 2.40 | 2.55 | 1.00 | 1.11 | 1.11 | 26.06% | 257,530,907 |
| Jun 15, 2026 | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -6.33% | 432,873 |
| Jun 12, 2026 | 1.06 | 1.08 | 0.75 | 0.94 | 0.94 | -18.97% | 980,692 |
| Jun 11, 2026 | 1.08 | 1.16 | 0.99 | 1.16 | 1.16 | 11.54% | 1,032,673 |
| Jun 10, 2026 | 0.94 | 1.17 | 0.90 | 1.04 | 1.04 | 4.00% | 2,723,002 |
| Jun 9, 2026 | 0.87 | 1.00 | 0.76 | 1.00 | 1.00 | 5.52% | 2,430,335 |
| Jun 8, 2026 | 0.82 | 1.13 | 0.79 | 0.95 | 0.95 | -4.81% | 4,062,789 |
| Jun 5, 2026 | 0.70 | 1.43 | 0.66 | 1.00 | 1.00 | 38.97% | 40,503,571 |
| Jun 4, 2026 | 1.32 | 1.33 | 0.66 | 0.72 | 0.72 | -38.77% | 16,946,414 |
| Jun 3, 2026 | 1.05 | 1.79 | 1.05 | 1.17 | 1.17 | 8.33% | 9,245,207 |
| Jun 2, 2026 | 1.02 | 1.25 | 1.00 | 1.08 | 1.08 | 5.88% | 594,102 |
| Jun 1, 2026 | 0.99 | 1.11 | 0.93 | 1.02 | 1.02 | - | 407,782 |
| May 29, 2026 | 1.12 | 1.12 | 0.89 | 1.02 | 1.02 | -31.54% | 1,081,968 |
| May 28, 2026 | 2.87 | 2.90 | 1.44 | 1.49 | 1.49 | -44.09% | 2,197,836 |
| May 27, 2026 | 2.93 | 3.02 | 2.57 | 2.67 | 2.67 | -9.04% | 109,366 |
| May 26, 2026 | 3.44 | 3.44 | 2.89 | 2.93 | 2.93 | -14.70% | 99,454 |
| May 22, 2026 | 3.16 | 3.70 | 3.00 | 3.44 | 3.44 | 8.36% | 123,425 |
| May 21, 2026 | 4.45 | 4.51 | 2.97 | 3.17 | 3.17 | -28.92% | 217,627 |
| May 20, 2026 | 4.41 | 5.03 | 4.28 | 4.46 | 4.46 | -16.17% | 1,965,713 |
| May 19, 2026 | 4.00 | 5.71 | 3.77 | 5.32 | 5.32 | 30.39% | 218,879 |
| May 18, 2026 | 3.55 | 4.15 | 3.44 | 4.08 | 4.08 | 11.48% | 136,072 |
| May 15, 2026 | 3.35 | 3.70 | 3.35 | 3.66 | 3.66 | 10.58% | 39,297 |
| May 14, 2026 | 3.51 | 3.70 | 3.24 | 3.31 | 3.31 | -11.98% | 33,801 |
| May 13, 2026 | 3.15 | 3.77 | 3.15 | 3.76 | 3.76 | 17.50% | 20,378 |