SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.9400
-0.2200 (-18.97%)
At close: Jun 12, 2026, 4:00 PM EDT
0.9390
-0.0010 (-0.11%)
After-hours: Jun 12, 2026, 7:57 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.06 | 1.08 | 0.75 | 0.94 | 0.94 | -18.97% | 957,527 |
| Jun 11, 2026 | 1.08 | 1.16 | 0.99 | 1.16 | 1.16 | 11.54% | 958,506 |
| Jun 10, 2026 | 0.94 | 1.17 | 0.90 | 1.04 | 1.04 | 4.00% | 2,659,171 |
| Jun 9, 2026 | 0.87 | 1.00 | 0.76 | 1.00 | 1.00 | 5.52% | 2,329,968 |
| Jun 8, 2026 | 0.82 | 1.13 | 0.79 | 0.95 | 0.95 | -4.81% | 3,931,700 |
| Jun 5, 2026 | 0.70 | 1.43 | 0.66 | 1.00 | 1.00 | 38.97% | 39,705,955 |
| Jun 4, 2026 | 1.32 | 1.33 | 0.66 | 0.72 | 0.72 | -38.77% | 16,641,785 |
| Jun 3, 2026 | 1.05 | 1.79 | 1.05 | 1.17 | 1.17 | 8.33% | 9,112,594 |
| 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 |
| May 12, 2026 | 3.68 | 3.73 | 2.78 | 3.20 | 3.20 | -27.11% | 98,331 |
| May 11, 2026 | 4.47 | 4.47 | 4.39 | 4.39 | 4.39 | 1.59% | 3,821 |
| May 7, 2026 | 4.35 | 4.45 | 4.14 | 4.32 | 4.32 | 0.73% | 4,150 |
| May 6, 2026 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -1.15% | 2,814 |
| May 5, 2026 | 4.19 | 4.34 | 4.19 | 4.34 | 4.34 | 3.33% | 5,374 |
| May 4, 2026 | 4.19 | 4.20 | 4.02 | 4.20 | 4.20 | -3.00% | 6,808 |
| May 1, 2026 | 4.21 | 4.33 | 4.17 | 4.33 | 4.33 | 1.17% | 13,493 |
| Apr 30, 2026 | 4.36 | 4.36 | 4.22 | 4.28 | 4.28 | -3.17% | 4,853 |
| Apr 29, 2026 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 1.37% | 2,064 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.23 | 4.36 | 4.36 | - | 3,471 |
| Apr 27, 2026 | 4.29 | 4.37 | 4.24 | 4.36 | 4.36 | -1.91% | 6,352 |
| Apr 24, 2026 | 4.30 | 4.54 | 4.20 | 4.45 | 4.45 | -7.40% | 20,234 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 3,402 |
| Apr 22, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | -0.49% | 2,418 |
| Apr 21, 2026 | 4.93 | 4.93 | 4.85 | 4.90 | 4.90 | 1.95% | 2,697 |
| Apr 20, 2026 | 4.45 | 4.88 | 4.45 | 4.81 | 4.81 | 2.56% | 4,313 |
| Apr 16, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.02% | 3,474 |
| Apr 15, 2026 | 4.81 | 4.81 | 4.55 | 4.69 | 4.69 | -1.86% | 5,624 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -2.45% | 3,702 |
| Apr 13, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -1.01% | 7,469 |
| Apr 10, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 0.61% | 423 |
| Apr 9, 2026 | 4.97 | 4.97 | 4.90 | 4.92 | 4.92 | -0.81% | 2,328 |
| Apr 8, 2026 | 5.11 | 5.11 | 4.94 | 4.96 | 4.96 | 1.64% | 5,533 |
| Apr 7, 2026 | 4.82 | 4.95 | 4.82 | 4.88 | 4.88 | - | 5,073 |
| Apr 6, 2026 | 5.01 | 5.01 | 4.88 | 4.88 | 4.88 | -3.56% | 6,243 |
| Apr 2, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -0.78% | 3,119 |
| Apr 1, 2026 | 5.07 | 5.10 | 5.00 | 5.10 | 5.10 | 2.31% | 1,873 |
| Mar 31, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.30% | 3,014 |