SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
4.330
+0.050 (1.17%)
At close: May 1, 2026, 4:00 PM EDT
4.070
-0.260 (-6.00%)
After-hours: May 1, 2026, 7:40 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.21 | 4.33 | 4.17 | 4.33 | 4.33 | 1.17% | 5,020 |
| 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 | 1.38% | 2,064 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.23 | 4.36 | 4.36 | - | 3,429 |
| 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% | 20,233 |
| Apr 23, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 3,400 |
| Apr 22, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | -0.49% | 2,096 |
| Apr 21, 2026 | 4.93 | 4.93 | 4.85 | 4.90 | 4.90 | 1.95% | 2,083 |
| Apr 20, 2026 | 4.45 | 4.88 | 4.45 | 4.81 | 4.81 | 2.56% | 4,246 |
| 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% | 4,488 |
| 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 | - | 4,826 |
| 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% | 1,890 |
| 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% | 2,894 |
| Mar 30, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | -1.96% | 7,417 |
| Mar 27, 2026 | 4.83 | 5.10 | 4.83 | 5.10 | 5.10 | -0.20% | 8,194 |
| Mar 26, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -1.73% | 1,072 |
| Mar 25, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 4,003 |
| Mar 24, 2026 | 4.85 | 5.23 | 4.85 | 5.00 | 5.00 | -5.09% | 474 |
| Mar 23, 2026 | 4.93 | 5.27 | 4.93 | 5.27 | 5.27 | 7.95% | 2,937 |
| Mar 20, 2026 | 4.94 | 4.94 | 4.79 | 4.88 | 4.88 | -1.91% | 2,772 |
| Mar 19, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -0.70% | 4,536 |
| Mar 18, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | - | 1,024 |
| Mar 17, 2026 | 5.00 | 5.03 | 4.88 | 5.01 | 5.01 | -2.15% | 3,547 |
| Mar 16, 2026 | 5.08 | 5.19 | 5.05 | 5.12 | 5.12 | 1.19% | 8,442 |
| Mar 13, 2026 | 5.22 | 5.22 | 5.05 | 5.06 | 5.06 | -1.36% | 6,142 |
| Mar 12, 2026 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | -1.35% | 1,671 |
| Mar 11, 2026 | 5.11 | 5.20 | 5.10 | 5.20 | 5.20 | 1.56% | 1,180 |
| Mar 10, 2026 | 5.10 | 5.23 | 5.10 | 5.12 | 5.12 | -2.85% | 2,423 |
| Mar 9, 2026 | 5.25 | 5.30 | 5.09 | 5.27 | 5.27 | 2.53% | 6,729 |
| Mar 6, 2026 | 5.02 | 5.14 | 5.02 | 5.14 | 5.14 | 2.39% | 1,734 |
| Mar 5, 2026 | 5.02 | 5.10 | 5.00 | 5.02 | 5.02 | -0.99% | 4,853 |
| Mar 4, 2026 | 5.00 | 5.09 | 4.98 | 5.07 | 5.07 | 0.80% | 5,663 |
| Mar 3, 2026 | 4.95 | 5.03 | 4.86 | 5.03 | 5.03 | 0.40% | 4,703 |
| Mar 2, 2026 | 5.03 | 5.12 | 4.95 | 5.01 | 5.01 | -2.34% | 8,905 |
| Feb 27, 2026 | 5.19 | 5.34 | 5.12 | 5.13 | 5.13 | -1.54% | 10,187 |
| Feb 26, 2026 | 5.23 | 5.23 | 5.19 | 5.21 | 5.21 | - | 3,971 |
| Feb 25, 2026 | 5.22 | 5.35 | 5.21 | 5.21 | 5.21 | -0.57% | 5,728 |
| Feb 24, 2026 | 5.43 | 5.43 | 5.11 | 5.24 | 5.24 | -5.42% | 17,921 |
| Feb 23, 2026 | 5.59 | 5.68 | 5.50 | 5.54 | 5.54 | -2.55% | 8,356 |
| Feb 20, 2026 | 5.85 | 5.85 | 5.68 | 5.69 | 5.68 | 0.62% | 8,078 |
| Feb 19, 2026 | 5.68 | 5.81 | 5.65 | 5.65 | 5.65 | -2.25% | 7,189 |