SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.8250
-0.0344 (-4.00%)
At close: Jul 2, 2026, 4:00 PM EDT
0.7822
-0.0428 (-5.19%)
After-hours: Jul 2, 2026, 7:58 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |