SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
1.230
+0.080 (6.96%)
At close: Nov 13, 2026, 4:00 PM EST
1.330
+0.100 (8.13%)
After-hours: Nov 13, 2026, 7:58 PM EST
SU Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.15 | 1.36 | 1.15 | 1.23 | 1.23 | 6.96% | 76,689 |
| Nov 12, 2026 | 1.28 | 1.33 | 1.00 | 1.15 | 1.15 | -12.21% | 87,884 |
| Nov 11, 2026 | 1.33 | 1.38 | 1.26 | 1.31 | 1.31 | -2.24% | 41,911 |
| Nov 10, 2026 | 1.56 | 1.60 | 1.29 | 1.34 | 1.34 | -14.65% | 101,423 |
| Nov 9, 2026 | 1.54 | 1.60 | 1.45 | 1.57 | 1.57 | - | 34,417 |
| Nov 6, 2026 | 1.59 | 1.65 | 1.56 | 1.57 | 1.57 | -3.98% | 24,792 |
| Nov 5, 2026 | 1.67 | 1.70 | 1.57 | 1.64 | 1.64 | -3.25% | 23,939 |
| Nov 4, 2026 | 1.63 | 1.72 | 1.60 | 1.69 | 1.69 | 1.81% | 25,607 |
| Nov 3, 2026 | 1.63 | 1.73 | 1.62 | 1.66 | 1.66 | 3.75% | 39,941 |
| Nov 2, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | - | 48,277 |
| Oct 30, 2026 | 1.60 | 1.70 | 1.57 | 1.60 | 1.60 | - | 44,872 |
| Oct 29, 2026 | 1.60 | 1.73 | 1.57 | 1.60 | 1.60 | - | 52,332 |
| Oct 28, 2026 | 1.58 | 1.68 | 1.58 | 1.60 | 1.60 | - | 39,445 |
| Oct 27, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 29,470 |
| Oct 26, 2026 | 1.61 | 1.66 | 1.56 | 1.59 | 1.59 | -1.24% | 21,379 |
| Oct 23, 2026 | 1.59 | 1.72 | 1.56 | 1.61 | 1.61 | -0.62% | 48,664 |
| Oct 22, 2026 | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | -2.70% | 34,643 |
| Oct 21, 2026 | 1.63 | 1.69 | 1.56 | 1.67 | 1.67 | 4.06% | 39,507 |
| Oct 20, 2026 | 1.56 | 1.63 | 1.47 | 1.60 | 1.60 | -1.84% | 57,393 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.58 | 1.63 | 1.63 | -7.39% | 66,530 |
| Oct 16, 2026 | 1.83 | 1.85 | 1.72 | 1.76 | 1.76 | -3.30% | 67,570 |
| Oct 15, 2026 | 1.78 | 1.84 | 1.70 | 1.82 | 1.82 | -8.54% | 153,763 |
| Oct 14, 2026 | 1.93 | 2.09 | 1.85 | 1.99 | 1.99 | -8.72% | 176,922 |
| Oct 13, 2026 | 1.96 | 2.26 | 1.85 | 2.18 | 2.18 | 20.44% | 2,917,338 |
| Oct 12, 2026 | 2.15 | 2.17 | 1.78 | 1.81 | 1.81 | -18.83% | 2,110,588 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.23 | 2.23 | 2.23 | -7.08% | 61,217 |
| Oct 8, 2026 | 2.36 | 2.52 | 2.28 | 2.40 | 2.40 | -9.09% | 203,936 |
| Oct 7, 2026 | 2.51 | 2.72 | 2.46 | 2.64 | 2.64 | 8.21% | 946,964 |
| Oct 6, 2026 | 2.38 | 2.51 | 2.31 | 2.44 | 2.44 | 1.90% | 114,436 |
| Oct 5, 2026 | 2.41 | 2.46 | 2.29 | 2.39 | 2.39 | -3.74% | 90,356 |
| Oct 2, 2026 | 2.46 | 2.58 | 2.20 | 2.49 | 2.49 | -18.61% | 299,323 |
| Oct 1, 2026 | 2.94 | 3.10 | 2.89 | 3.06 | 3.06 | 1.86% | 77,879 |
| Sep 30, 2026 | 2.82 | 3.00 | 2.77 | 3.00 | 3.00 | -2.84% | 263,496 |
| Sep 29, 2026 | 2.97 | 3.12 | 2.97 | 3.09 | 3.09 | -2.85% | 3,793,070 |
| Sep 28, 2026 | 3.04 | 3.20 | 2.89 | 3.18 | 3.18 | -4.70% | 228,419 |
| Sep 25, 2026 | 3.43 | 3.96 | 3.18 | 3.34 | 3.33 | 18.26% | 9,869,679 |
| Sep 24, 2026 | 2.85 | 3.04 | 2.78 | 2.82 | 2.82 | -1.98% | 827,526 |
| Sep 23, 2026 | 2.83 | 2.94 | 2.80 | 2.88 | 2.88 | -1.52% | 78,517 |
| Sep 22, 2026 | 2.83 | 2.92 | 2.76 | 2.92 | 2.92 | -0.43% | 101,168 |
| Sep 21, 2026 | 2.94 | 3.00 | 2.83 | 2.93 | 2.93 | -0.97% | 121,876 |
| Sep 18, 2026 | 2.92 | 3.10 | 2.82 | 2.96 | 2.96 | -0.74% | 113,564 |
| Sep 17, 2026 | 2.76 | 3.18 | 2.71 | 2.99 | 2.98 | 0.46% | 218,305 |
| Sep 16, 2026 | 3.65 | 3.65 | 2.70 | 2.97 | 2.97 | -24.57% | 671,559 |
| Sep 15, 2026 | 6.30 | 7.32 | 3.84 | 3.94 | 3.94 | -7.72% | 24,883,182 |
| Sep 14, 2026 | 3.85 | 4.36 | 3.79 | 4.27 | 4.27 | 9.46% | 113,871 |
| Sep 11, 2026 | 3.69 | 4.04 | 3.69 | 3.90 | 3.90 | 5.20% | 77,022 |
| Sep 10, 2026 | 3.84 | 3.90 | 3.70 | 3.71 | 3.71 | -4.41% | 40,840 |
| Sep 9, 2026 | 3.90 | 3.91 | 3.84 | 3.88 | 3.88 | -0.55% | 34,517 |
| Sep 8, 2026 | 3.90 | 3.95 | 3.84 | 3.90 | 3.90 | 1.55% | 28,816 |
| Sep 4, 2026 | 3.75 | 3.89 | 3.70 | 3.84 | 3.84 | -3.00% | 51,432 |