SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
1.610
-0.010 (-0.62%)
At close: Oct 23, 2026, 4:00 PM EDT
1.570
-0.040 (-2.48%)
After-hours: Oct 23, 2026, 7:30 PM EDT
SU Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.59 | 1.72 | 1.56 | 1.61 | 1.61 | -0.62% | 48,616 |
| Oct 22, 2026 | 1.59 | 1.66 | 1.56 | 1.62 | 1.62 | -2.70% | 33,081 |
| Oct 21, 2026 | 1.63 | 1.69 | 1.56 | 1.67 | 1.67 | 4.06% | 37,928 |
| Oct 20, 2026 | 1.56 | 1.63 | 1.47 | 1.60 | 1.60 | -1.84% | 55,256 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.58 | 1.63 | 1.63 | -7.39% | 64,565 |
| 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 |
| Sep 3, 2026 | 3.73 | 4.02 | 3.73 | 3.96 | 3.96 | 5.00% | 67,012 |
| Sep 2, 2026 | 3.84 | 4.03 | 3.69 | 3.77 | 3.77 | -3.60% | 78,833 |
| Sep 1, 2026 | 4.20 | 4.32 | 3.78 | 3.91 | 3.91 | -13.08% | 126,734 |
| Aug 31, 2026 | 4.74 | 4.80 | 4.35 | 4.50 | 4.50 | -6.25% | 98,523 |
| Aug 28, 2026 | 4.80 | 5.06 | 4.68 | 4.80 | 4.80 | -10.27% | 152,062 |
| Aug 27, 2026 | 5.70 | 5.85 | 5.13 | 5.35 | 5.35 | -10.84% | 764,982 |
| Aug 26, 2026 | 7.26 | 7.26 | 5.88 | 6.00 | 6.00 | -13.79% | 614,739 |
| Aug 25, 2026 | 6.84 | 7.38 | 6.60 | 6.96 | 6.96 | -13.43% | 399,559 |
| Aug 24, 2026 | 8.58 | 8.88 | 7.44 | 8.04 | 8.04 | -16.25% | 2,908,812 |
| Aug 21, 2026 | 22.98 | 25.50 | 6.72 | 9.60 | 9.60 | -42.34% | 6,709,044 |
| Aug 20, 2026 | 15.84 | 18.90 | 15.78 | 16.65 | 16.65 | 1.65% | 1,371,879 |
| Aug 19, 2026 | 14.40 | 17.28 | 13.08 | 16.38 | 16.38 | 13.75% | 137,981 |
| Aug 18, 2026 | 11.64 | 14.58 | 11.61 | 14.40 | 14.40 | 20.00% | 201,209 |
| Aug 17, 2026 | 11.94 | 12.75 | 11.70 | 12.00 | 12.00 | 1.01% | 31,432 |
| Aug 14, 2026 | 12.06 | 12.30 | 11.79 | 11.88 | 11.88 | -1.00% | 18,485 |