SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
1.980
-0.020 (-1.00%)
At close: Aug 14, 2026, 4:00 PM EDT
2.020
+0.040 (2.01%)
After-hours: Aug 14, 2026, 7:34 PM EDT
SU Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.01 | 2.05 | 1.97 | 1.98 | 1.98 | -1.00% | 105,573 |
| Aug 13, 2026 | 2.01 | 2.01 | 1.90 | 2.00 | 2.00 | -1.96% | 62,328 |
| Aug 12, 2026 | 2.16 | 2.16 | 1.93 | 2.04 | 2.04 | -5.56% | 559,904 |
| Aug 11, 2026 | 2.04 | 2.30 | 1.99 | 2.16 | 2.16 | 4.85% | 308,916 |
| Aug 10, 2026 | 2.05 | 2.15 | 1.86 | 2.06 | 2.06 | -0.96% | 529,669 |
| Aug 7, 2026 | 1.98 | 2.25 | 1.88 | 2.08 | 2.08 | 6.12% | 1,465,350 |
| Aug 6, 2026 | 1.90 | 2.70 | 1.63 | 1.96 | 1.96 | 2.51% | 1,879,191 |
| Aug 5, 2026 | 1.86 | 2.02 | 1.85 | 1.91 | 1.91 | -0.49% | 138,308 |
| 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 |
| Jul 16, 2026 | 2.63 | 2.67 | 2.50 | 2.58 | 2.58 | -4.92% | 65,295 |
| Jul 15, 2026 | 2.70 | 2.75 | 2.65 | 2.72 | 2.72 | -3.00% | 55,891 |
| Jul 14, 2026 | 2.60 | 2.83 | 2.60 | 2.80 | 2.80 | 4.65% | 108,467 |
| Jul 13, 2026 | 2.90 | 2.90 | 2.54 | 2.68 | 2.68 | -13.27% | 152,490 |
| Jul 10, 2026 | 3.37 | 3.37 | 2.95 | 3.09 | 3.09 | -9.13% | 184,232 |
| Jul 9, 2026 | 3.43 | 3.48 | 3.31 | 3.40 | 3.40 | -7.61% | 169,902 |
| Jul 8, 2026 | 3.25 | 3.68 | 3.20 | 3.68 | 3.67 | -4.31% | 479,140 |
| Jul 7, 2026 | 4.67 | 4.80 | 3.66 | 3.84 | 3.84 | -6.89% | 16,718,240 |
| Jul 6, 2026 | 4.15 | 4.15 | 3.90 | 4.12 | 4.12 | -0.02% | 55,835 |
| Jul 2, 2026 | 4.00 | 4.20 | 3.95 | 4.13 | 4.13 | -4.00% | 65,842 |
| Jul 1, 2026 | 4.05 | 4.30 | 3.84 | 4.30 | 4.30 | 1.82% | 91,456 |
| Jun 30, 2026 | 3.98 | 4.25 | 3.93 | 4.22 | 4.22 | 2.91% | 58,219 |
| Jun 29, 2026 | 4.23 | 4.25 | 3.88 | 4.10 | 4.10 | -3.97% | 71,473 |
| Jun 26, 2026 | 4.13 | 4.28 | 3.96 | 4.27 | 4.27 | -4.98% | 124,345 |
| Jun 25, 2026 | 4.35 | 4.50 | 4.15 | 4.49 | 4.49 | -3.32% | 149,453 |
| Jun 24, 2026 | 4.55 | 4.75 | 4.35 | 4.65 | 4.65 | -4.15% | 164,418 |
| Jun 23, 2026 | 4.62 | 5.05 | 4.33 | 4.85 | 4.85 | 5.96% | 1,424,438 |
| Jun 22, 2026 | 5.15 | 5.60 | 4.55 | 4.58 | 4.58 | -10.25% | 3,604,274 |
| Jun 18, 2026 | 4.76 | 5.75 | 4.65 | 5.10 | 5.10 | -1.92% | 332,633 |
| Jun 17, 2026 | 4.67 | 5.45 | 4.51 | 5.20 | 5.20 | -6.31% | 702,776 |
| Jun 16, 2026 | 12.00 | 12.75 | 5.00 | 5.55 | 5.55 | 26.06% | 51,506,181 |
| Jun 15, 2026 | 4.85 | 4.87 | 4.38 | 4.40 | 4.40 | -6.33% | 86,574 |
| Jun 12, 2026 | 5.30 | 5.40 | 3.75 | 4.70 | 4.70 | -18.97% | 196,138 |
| Jun 11, 2026 | 5.40 | 5.80 | 4.95 | 5.80 | 5.80 | 11.54% | 206,534 |
| Jun 10, 2026 | 4.70 | 5.85 | 4.52 | 5.20 | 5.20 | 4.00% | 544,600 |
| Jun 9, 2026 | 4.35 | 5.00 | 3.82 | 5.00 | 5.00 | 5.52% | 486,067 |
| Jun 8, 2026 | 4.10 | 5.65 | 3.96 | 4.74 | 4.74 | -4.81% | 812,557 |
| Jun 5, 2026 | 3.50 | 7.15 | 3.30 | 4.98 | 4.98 | 38.97% | 8,100,714 |
| Jun 4, 2026 | 6.60 | 6.65 | 3.30 | 3.58 | 3.58 | -38.77% | 3,389,282 |