SU Group Holdings Limited (SUGP)
NASDAQ: SUGP · Real-Time Price · USD
0.854
-0.045 (-4.98%)
At close: Jun 26, 2026, 4:00 PM EDT
0.830
-0.024 (-2.83%)
After-hours: Jun 26, 2026, 7:45 PM EDT
SU Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.83 | 0.86 | 0.79 | 0.85 | 0.85 | -4.98% | 600,283 |
| Jun 25, 2026 | 0.87 | 0.90 | 0.83 | 0.90 | 0.90 | -3.32% | 719,154 |
| Jun 24, 2026 | 0.91 | 0.95 | 0.87 | 0.93 | 0.93 | -4.15% | 771,213 |
| Jun 23, 2026 | 0.92 | 1.01 | 0.87 | 0.97 | 0.97 | 5.96% | 7,025,363 |
| Jun 22, 2026 | 1.03 | 1.12 | 0.91 | 0.92 | 0.92 | -10.25% | 13,979,293 |
| Jun 18, 2026 | 0.95 | 1.15 | 0.93 | 1.02 | 1.02 | -1.92% | 1,653,185 |
| Jun 17, 2026 | 0.93 | 1.09 | 0.90 | 1.04 | 1.04 | -6.31% | 3,513,884 |
| Jun 16, 2026 | 2.40 | 2.55 | 1.00 | 1.11 | 1.11 | 26.06% | 257,530,907 |
| Jun 15, 2026 | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -6.33% | 432,873 |
| Jun 12, 2026 | 1.06 | 1.08 | 0.75 | 0.94 | 0.94 | -18.97% | 980,692 |
| Jun 11, 2026 | 1.08 | 1.16 | 0.99 | 1.16 | 1.16 | 11.54% | 1,032,673 |
| Jun 10, 2026 | 0.94 | 1.17 | 0.90 | 1.04 | 1.04 | 4.00% | 2,723,002 |
| Jun 9, 2026 | 0.87 | 1.00 | 0.76 | 1.00 | 1.00 | 5.52% | 2,430,335 |
| Jun 8, 2026 | 0.82 | 1.13 | 0.79 | 0.95 | 0.95 | -4.81% | 4,062,789 |
| Jun 5, 2026 | 0.70 | 1.43 | 0.66 | 1.00 | 1.00 | 38.97% | 40,503,571 |
| Jun 4, 2026 | 1.32 | 1.33 | 0.66 | 0.72 | 0.72 | -38.77% | 16,946,414 |
| Jun 3, 2026 | 1.05 | 1.79 | 1.05 | 1.17 | 1.17 | 8.33% | 9,245,207 |
| Jun 2, 2026 | 1.02 | 1.25 | 1.00 | 1.08 | 1.08 | 5.88% | 594,102 |
| Jun 1, 2026 | 0.99 | 1.11 | 0.93 | 1.02 | 1.02 | - | 407,782 |
| May 29, 2026 | 1.12 | 1.12 | 0.89 | 1.02 | 1.02 | -31.54% | 1,081,968 |
| May 28, 2026 | 2.87 | 2.90 | 1.44 | 1.49 | 1.49 | -44.09% | 2,197,836 |
| May 27, 2026 | 2.93 | 3.02 | 2.57 | 2.67 | 2.67 | -9.04% | 109,366 |
| May 26, 2026 | 3.44 | 3.44 | 2.89 | 2.93 | 2.93 | -14.70% | 99,454 |
| May 22, 2026 | 3.16 | 3.70 | 3.00 | 3.44 | 3.44 | 8.36% | 123,425 |
| May 21, 2026 | 4.45 | 4.51 | 2.97 | 3.17 | 3.17 | -28.92% | 217,627 |
| May 20, 2026 | 4.41 | 5.03 | 4.28 | 4.46 | 4.46 | -16.17% | 1,965,713 |
| May 19, 2026 | 4.00 | 5.71 | 3.77 | 5.32 | 5.32 | 30.39% | 218,879 |
| May 18, 2026 | 3.55 | 4.15 | 3.44 | 4.08 | 4.08 | 11.48% | 136,072 |
| 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 |
| 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% | 6,858 |
| 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% | 5,664 |
| 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% | 8,910 |
| Feb 27, 2026 | 5.19 | 5.34 | 5.12 | 5.13 | 5.13 | -1.54% | 10,310 |
| Feb 26, 2026 | 5.23 | 5.23 | 5.19 | 5.21 | 5.21 | - | 3,972 |
| Feb 25, 2026 | 5.22 | 5.35 | 5.21 | 5.21 | 5.21 | -0.57% | 5,824 |
| Feb 24, 2026 | 5.43 | 5.43 | 5.11 | 5.24 | 5.24 | -5.42% | 17,966 |
| Feb 23, 2026 | 5.59 | 5.68 | 5.50 | 5.54 | 5.54 | -2.54% | 8,356 |
| Feb 20, 2026 | 5.85 | 5.85 | 5.68 | 5.69 | 5.68 | 0.61% | 8,081 |
| Feb 19, 2026 | 5.68 | 5.81 | 5.65 | 5.65 | 5.65 | -2.25% | 7,287 |
| Feb 18, 2026 | 5.60 | 6.30 | 5.58 | 5.78 | 5.78 | 5.09% | 56,024 |
| 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% | 16,230 |
| Feb 12, 2026 | 5.77 | 5.97 | 5.74 | 5.86 | 5.86 | 1.03% | 3,750 |
| 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% | 7,038 |
| Feb 9, 2026 | 5.92 | 5.92 | 5.73 | 5.73 | 5.73 | -0.69% | 9,184 |
| Feb 6, 2026 | 5.81 | 6.02 | 5.75 | 5.77 | 5.77 | -1.70% | 11,736 |
| Feb 5, 2026 | 6.13 | 6.15 | 5.80 | 5.87 | 5.87 | -7.70% | 14,941 |
| Feb 4, 2026 | 6.22 | 6.50 | 6.15 | 6.36 | 6.36 | 2.66% | 23,472 |
| Feb 3, 2026 | 6.20 | 6.26 | 6.10 | 6.20 | 6.20 | -0.88% | 40,520 |
| Feb 2, 2026 | 6.07 | 6.69 | 5.80 | 6.25 | 6.25 | 3.82% | 115,015 |
| Jan 30, 2026 | 6.10 | 6.19 | 5.87 | 6.02 | 6.02 | 4.88% | 64,256 |