SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
4.360
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
4.260
-0.100 (-2.30%)
After-hours: Apr 28, 2026, 7:59 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 5.60 | 6.30 | 5.58 | 5.78 | 5.78 | 5.09% | 54,674 |
| Feb 17, 2026 | 5.86 | 5.86 | 5.50 | 5.50 | 5.50 | -7.41% | 27,543 |
| Feb 13, 2026 | 5.94 | 6.02 | 5.94 | 5.94 | 5.94 | 1.37% | 15,018 |
| Feb 12, 2026 | 5.77 | 5.97 | 5.74 | 5.86 | 5.86 | 1.03% | 3,593 |
| Feb 11, 2026 | 5.86 | 5.86 | 5.69 | 5.80 | 5.80 | 0.69% | 5,495 |
| Feb 10, 2026 | 5.73 | 5.85 | 5.65 | 5.76 | 5.76 | 0.52% | 7,009 |
| Feb 9, 2026 | 5.92 | 5.92 | 5.73 | 5.73 | 5.73 | -0.69% | 9,159 |
| Feb 6, 2026 | 5.81 | 6.02 | 5.75 | 5.77 | 5.77 | -1.70% | 11,731 |
| Feb 5, 2026 | 6.13 | 6.15 | 5.80 | 5.87 | 5.87 | -7.70% | 13,682 |
| Feb 4, 2026 | 6.22 | 6.50 | 6.15 | 6.36 | 6.36 | 2.66% | 23,470 |
| Feb 3, 2026 | 6.20 | 6.26 | 6.10 | 6.20 | 6.20 | -0.88% | 39,391 |
| Feb 2, 2026 | 6.07 | 6.69 | 5.80 | 6.25 | 6.25 | 3.82% | 110,568 |
| Jan 30, 2026 | 6.10 | 6.19 | 5.87 | 6.02 | 6.02 | 4.88% | 61,664 |
| Jan 29, 2026 | 5.64 | 5.82 | 5.64 | 5.74 | 5.74 | -1.03% | 12,081 |
| Jan 28, 2026 | 5.80 | 5.90 | 5.55 | 5.80 | 5.80 | 0.17% | 20,871 |
| Jan 27, 2026 | 5.60 | 5.83 | 5.60 | 5.79 | 5.79 | 6.63% | 15,433 |
| Jan 26, 2026 | 5.58 | 5.66 | 5.31 | 5.43 | 5.43 | -5.24% | 38,794 |
| Jan 23, 2026 | 5.75 | 6.05 | 5.72 | 5.73 | 5.73 | -8.47% | 90,306 |
| Jan 22, 2026 | 6.18 | 6.63 | 6.06 | 6.26 | 6.26 | 7.56% | 198,582 |
| Jan 21, 2026 | 6.08 | 6.43 | 5.82 | 5.82 | 5.82 | -5.52% | 65,775 |
| Jan 20, 2026 | 6.25 | 6.53 | 6.05 | 6.16 | 6.16 | -5.95% | 68,396 |
| Jan 16, 2026 | 6.35 | 8.10 | 5.59 | 6.55 | 6.55 | -1.80% | 512,785 |
| Jan 15, 2026 | 6.25 | 7.40 | 6.10 | 6.67 | 6.67 | 6.55% | 142,378 |
| Jan 14, 2026 | 6.51 | 7.00 | 6.10 | 6.26 | 6.26 | -6.43% | 106,629 |
| Jan 13, 2026 | 6.27 | 7.00 | 6.02 | 6.69 | 6.69 | -2.48% | 166,523 |
| Jan 12, 2026 | 6.00 | 9.70 | 5.99 | 6.86 | 6.86 | 12.83% | 1,433,746 |
| Jan 9, 2026 | 6.09 | 6.32 | 6.01 | 6.08 | 6.08 | -5.59% | 28,233 |
| Jan 8, 2026 | 6.18 | 6.49 | 6.00 | 6.44 | 6.44 | -2.13% | 118,014 |
| Jan 7, 2026 | 6.09 | 6.61 | 5.75 | 6.58 | 6.58 | 14.43% | 252,703 |
| Jan 6, 2026 | 5.73 | 5.85 | 5.70 | 5.75 | 5.75 | 1.77% | 20,412 |
| Jan 5, 2026 | 5.70 | 5.90 | 5.60 | 5.65 | 5.65 | -0.35% | 41,068 |
| Jan 2, 2026 | 6.13 | 6.13 | 5.67 | 5.67 | 5.67 | -6.74% | 24,938 |
| Dec 31, 2025 | 5.88 | 6.23 | 5.51 | 6.08 | 6.08 | 0.66% | 49,942 |
| Dec 30, 2025 | 6.01 | 6.26 | 6.01 | 6.04 | 6.04 | -1.31% | 31,843 |
| Dec 29, 2025 | 6.48 | 6.48 | 5.96 | 6.12 | 6.12 | -8.52% | 27,472 |
| Dec 26, 2025 | 6.07 | 6.80 | 5.95 | 6.69 | 6.69 | 8.16% | 90,457 |
| Dec 24, 2025 | 5.96 | 6.40 | 5.86 | 6.19 | 6.19 | 3.08% | 60,210 |
| Dec 23, 2025 | 6.18 | 6.19 | 5.75 | 6.00 | 6.00 | -6.25% | 57,451 |
| Dec 22, 2025 | 6.03 | 6.52 | 5.82 | 6.40 | 6.40 | 4.23% | 45,373 |
| Dec 19, 2025 | 5.60 | 6.64 | 5.52 | 6.14 | 6.14 | 5.86% | 128,294 |
| Dec 18, 2025 | 5.61 | 5.92 | 5.60 | 5.80 | 5.80 | 2.84% | 39,229 |
| Dec 17, 2025 | 5.99 | 6.06 | 5.40 | 5.64 | 5.64 | -5.21% | 61,765 |
| Dec 16, 2025 | 6.30 | 6.30 | 5.88 | 5.95 | 5.95 | -1.65% | 104,469 |
| Dec 15, 2025 | 6.13 | 6.34 | 5.70 | 6.05 | 6.05 | -12.45% | 95,685 |
| Dec 12, 2025 | 5.62 | 6.95 | 5.62 | 6.91 | 6.91 | 17.52% | 250,923 |
| Dec 11, 2025 | 6.55 | 6.74 | 5.81 | 5.88 | 5.88 | -14.16% | 81,576 |
| Dec 10, 2025 | 7.83 | 7.83 | 6.71 | 6.85 | 6.85 | 3.16% | 182,861 |
| Dec 9, 2025 | 6.88 | 7.16 | 6.13 | 6.64 | 6.64 | -6.87% | 386,416 |
| Dec 8, 2025 | 6.50 | 9.52 | 6.31 | 7.13 | 7.13 | 27.32% | 3,308,830 |
| Dec 5, 2025 | 6.20 | 6.28 | 5.22 | 5.60 | 5.60 | -9.68% | 560,228 |
| Dec 4, 2025 | 5.51 | 6.70 | 5.37 | 6.20 | 6.20 | 11.31% | 1,248,338 |
| Dec 3, 2025 | 5.94 | 6.10 | 5.45 | 5.57 | 5.57 | -2.79% | 75,486 |
| Dec 2, 2025 | 5.45 | 5.74 | 5.38 | 5.73 | 5.73 | -4.50% | 60,603 |