SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
3.435
+0.265 (8.36%)
At close: May 22, 2026, 4:00 PM EDT
3.300
-0.135 (-3.93%)
After-hours: May 22, 2026, 6:48 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.16 | 3.70 | 3.00 | 3.44 | 3.44 | 8.36% | 122,276 |
| May 21, 2026 | 4.45 | 4.51 | 2.97 | 3.17 | 3.17 | -28.92% | 208,738 |
| May 20, 2026 | 4.41 | 5.03 | 4.28 | 4.46 | 4.46 | -16.17% | 1,940,353 |
| May 19, 2026 | 4.00 | 5.71 | 3.77 | 5.32 | 5.32 | 30.39% | 191,275 |
| May 18, 2026 | 3.55 | 4.15 | 3.44 | 4.08 | 4.08 | 11.48% | 135,482 |
| 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 |
| Mar 30, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | -1.96% | 7,644 |
| Mar 27, 2026 | 4.83 | 5.10 | 4.83 | 5.10 | 5.10 | -0.20% | 8,204 |
| Mar 26, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -1.73% | 1,083 |
| Mar 25, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 4,028 |
| Mar 24, 2026 | 4.85 | 5.23 | 4.85 | 5.00 | 5.00 | -5.09% | 482 |
| Mar 23, 2026 | 4.93 | 5.27 | 4.93 | 5.27 | 5.27 | 7.95% | 3,578 |
| Mar 20, 2026 | 4.94 | 4.94 | 4.79 | 4.88 | 4.88 | -1.91% | 2,853 |
| Mar 19, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -0.70% | 4,544 |
| Mar 18, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | - | 1,124 |
| Mar 17, 2026 | 5.00 | 5.03 | 4.88 | 5.01 | 5.01 | -2.15% | 3,613 |
| Mar 16, 2026 | 5.08 | 5.19 | 5.05 | 5.12 | 5.12 | 1.19% | 8,493 |
| Mar 13, 2026 | 5.22 | 5.22 | 5.05 | 5.06 | 5.06 | -1.36% | 6,299 |
| Mar 12, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | -1.35% | 1,673 |
| Mar 11, 2026 | 5.11 | 5.20 | 5.10 | 5.20 | 5.20 | 1.56% | 1,445 |