SU Group Holdings Ltd Class A SUGP
NASDAQ · United States · Commercial Services
$0.5090+0.01 (+1.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.51 | +1.80% | $0.49 | $0.52 | $0.48 | 452.30K |
| 2026-09-30 | $0.50 | -2.91% | $0.47 | $0.50 | $0.46 | 1.58M |
| 2026-09-29 | $0.51 | -2.83% | $0.50 | $0.52 | $0.50 | 22.76M |
| 2026-09-28 | $0.53 | -4.68% | $0.51 | $0.53 | $0.48 | 1.37M |
| 2026-09-25 | $0.56 | +18.30% | $0.57 | $0.66 | $0.53 | 59.22M |
| 2026-09-24 | $0.47 | -2.08% | $0.47 | $0.51 | $0.46 | 4.97M |
| 2026-09-23 | $0.48 | -1.44% | $0.47 | $0.49 | $0.47 | 471.10K |
| 2026-09-22 | $0.49 | -0.41% | $0.47 | $0.49 | $0.46 | 607.00K |
| 2026-09-21 | $0.49 | -1.01% | $0.49 | $0.50 | $0.47 | 731.30K |
| 2026-09-18 | $0.49 | -0.80% | $0.49 | $0.52 | $0.47 | 681.40K |
| 2026-09-17 | $0.50 | +0.61% | $0.46 | $0.53 | $0.45 | 1.31M |
| 2026-09-16 | $0.50 | -24.66% | $0.61 | $0.61 | $0.45 | 4.03M |
| 2026-09-15 | $0.66 | -7.59% | $1.05 | $1.22 | $0.64 | 149.30M |
| 2026-09-14 | $0.71 | +9.38% | $0.64 | $0.73 | $0.63 | 678.60K |
| 2026-09-11 | $0.65 | +5.18% | $0.62 | $0.67 | $0.62 | 462.10K |
| 2026-09-10 | $0.62 | -4.33% | $0.64 | $0.65 | $0.62 | 243.90K |
| 2026-09-09 | $0.65 | -0.62% | $0.65 | $0.65 | $0.64 | 203.00K |
| 2026-09-08 | $0.65 | +1.56% | $0.65 | $0.66 | $0.64 | 170.20K |
| 2026-09-04 | $0.64 | -3.03% | $0.63 | $0.65 | $0.62 | 308.60K |
| 2026-09-03 | $0.66 | +5.10% | $0.62 | $0.67 | $0.62 | 397.90K |
| 2026-09-02 | $0.63 | -3.68% | $0.64 | $0.67 | $0.62 | 473.00K |
| 2026-09-01 | $0.65 | -13.07% | $0.70 | $0.72 | $0.63 | 760.40K |
| 2026-08-31 | $0.75 | -6.25% | $0.79 | $0.80 | $0.73 | 591.10K |
| 2026-08-28 | $0.80 | -10.31% | $0.80 | $0.84 | $0.78 | 912.40K |
| 2026-08-27 | $0.89 | -10.80% | $0.95 | $0.98 | $0.86 | 4.59M |
| 2026-08-26 | $1.00 | -13.79% | $1.21 | $1.21 | $0.98 | 3.69M |
| 2026-08-25 | $1.16 | -13.43% | $1.14 | $1.23 | $1.10 | 2.40M |
| 2026-08-24 | $1.34 | -16.25% | $1.43 | $1.48 | $1.24 | 17.45M |
| 2026-08-21 | $1.60 | -42.34% | $3.83 | $4.25 | $1.12 | 40.25M |
| 2026-08-20 | $2.78 | +1.65% | $2.64 | $3.15 | $2.63 | 8.23M |
| 2026-08-19 | $2.73 | +13.75% | $2.40 | $2.88 | $2.18 | 827.90K |
| 2026-08-18 | $2.40 | +20.00% | $1.94 | $2.43 | $1.93 | 1.21M |
| 2026-08-17 | $2.00 | +1.01% | $1.99 | $2.13 | $1.95 | 188.60K |
| 2026-08-14 | $1.98 | -1.00% | $2.01 | $2.05 | $1.97 | 110.90K |
| 2026-08-13 | $2.00 | -1.96% | $2.01 | $2.01 | $1.90 | 68.20K |
| 2026-08-12 | $2.04 | -5.56% | $2.16 | $2.16 | $1.93 | 579.40K |
| 2026-08-11 | $2.16 | +4.85% | $2.04 | $2.30 | $1.99 | 313.30K |
| 2026-08-10 | $2.06 | -0.96% | $2.05 | $2.15 | $1.86 | 543.60K |
| 2026-08-07 | $2.08 | +6.12% | $1.98 | $2.25 | $1.88 | 1.86M |
| 2026-08-06 | $1.96 | +2.62% | $1.90 | $2.70 | $1.63 | 2.10M |
| 2026-08-05 | $1.91 | -0.52% | $1.87 | $2.02 | $1.85 | 140.54K |
| 2026-08-04 | $1.92 | -19.67% | $1.82 | $2.24 | $1.16 | 325.16K |
| 2026-08-03 | $2.39 | +5.29% | $2.27 | $2.41 | $2.25 | 131.26K |
| 2026-07-31 | $2.27 | -4.42% | $2.38 | $2.42 | $2.25 | 48.94K |
| 2026-07-30 | $2.38 | -1.04% | $2.35 | $2.38 | $2.22 | 42.98K |
| 2026-07-29 | $2.40 | -3.81% | $2.42 | $2.46 | $2.37 | 35.64K |
| 2026-07-28 | $2.49 | +5.05% | $2.34 | $2.49 | $2.34 | 131.26K |
| 2026-07-27 | $2.38 | -1.25% | $2.42 | $2.44 | $2.30 | 651.52K |
| 2026-07-24 | $2.40 | -1.23% | $2.44 | $2.50 | $2.31 | 40.04K |
| 2026-07-23 | $2.43 | -7.41% | $2.55 | $2.61 | $2.35 | 65.06K |
| 2026-07-22 | $2.63 | -3.49% | $2.75 | $2.90 | $2.55 | 124.74K |
| 2026-07-21 | $2.72 | +19.78% | $2.26 | $2.85 | $2.25 | 411.14K |
| 2026-07-20 | $2.28 | -11.13% | $2.53 | $2.55 | $2.10 | 97.78K |
| 2026-07-17 | $2.56 | -0.97% | $2.54 | $2.57 | $2.49 | 62.62K |
| 2026-07-16 | $2.59 | -4.79% | $2.63 | $2.66 | $2.50 | 65.30K |
| 2026-07-15 | $2.71 | -3.04% | $2.70 | $2.75 | $2.65 | 55.90K |
| 2026-07-14 | $2.80 | +4.67% | $2.60 | $2.83 | $2.60 | 108.46K |
| 2026-07-13 | $2.67 | -13.29% | $2.90 | $2.90 | $2.54 | 152.50K |
| 2026-07-10 | $3.09 | -9.13% | $3.38 | $3.38 | $2.95 | 184.24K |
| 2026-07-09 | $3.39 | -7.62% | $3.42 | $3.48 | $3.31 | 169.90K |
| 2026-07-08 | $3.67 | -4.30% | $3.24 | $3.67 | $3.20 | 479.14K |
| 2026-07-07 | $3.84 | -6.91% | $4.67 | $4.80 | $3.66 | 16.72M |
| 2026-07-06 | $4.13 | 0.00% | $4.14 | $4.14 | $3.90 | 55.84K |
| 2026-07-02 | $4.13 | -3.96% | $4.00 | $4.20 | $3.95 | 65.84K |
| 2026-07-01 | $4.30 | +1.78% | $4.05 | $4.30 | $3.84 | 91.46K |
| 2026-06-30 | $4.22 | +2.93% | $3.98 | $4.25 | $3.92 | 58.22K |
| 2026-06-29 | $4.10 | -3.98% | $4.22 | $4.25 | $3.88 | 71.48K |
| 2026-06-26 | $4.27 | -5.01% | $4.13 | $4.28 | $3.95 | 124.34K |
| 2026-06-25 | $4.49 | -3.33% | $4.35 | $4.50 | $4.14 | 147.96K |
| 2026-06-24 | $4.65 | -4.12% | $4.55 | $4.74 | $4.35 | 164.42K |
| 2026-06-23 | $4.85 | +6.01% | $4.63 | $5.05 | $4.33 | 1.42M |
| 2026-06-22 | $4.57 | -10.29% | $5.15 | $5.60 | $4.55 | 3.60M |
| 2026-06-18 | $5.10 | -1.92% | $4.76 | $5.75 | $4.65 | 332.64K |
| 2026-06-17 | $5.20 | -6.31% | $4.66 | $5.45 | $4.51 | 702.78K |
| 2026-06-16 | $5.55 | +25.99% | $12.00 | $12.75 | $5.00 | 51.51M |
| 2026-06-15 | $4.41 | -6.28% | $4.84 | $4.87 | $4.38 | 84.66K |
| 2026-06-12 | $4.70 | -18.97% | $5.30 | $5.40 | $3.74 | 193.34K |
| 2026-06-11 | $5.80 | +11.54% | $5.40 | $5.80 | $4.95 | 206.54K |
| 2026-06-10 | $5.20 | +4.00% | $4.70 | $5.85 | $4.53 | 544.60K |
| 2026-06-09 | $5.00 | +5.49% | $4.35 | $5.00 | $3.82 | 486.06K |
| 2026-06-08 | $4.74 | -4.82% | $4.09 | $5.65 | $3.96 | 812.56K |
| 2026-06-05 | $4.98 | +39.11% | $3.50 | $7.15 | $3.31 | 8.10M |
| 2026-06-04 | $3.58 | -38.80% | $6.60 | $6.65 | $3.30 | 3.39M |
| 2026-06-03 | $5.85 | +8.33% | $5.25 | $8.95 | $5.25 | 1.85M |
| 2026-06-02 | $5.40 | +5.88% | $5.10 | $6.25 | $5.00 | 118.82K |
| 2026-06-01 | $5.10 | 0.00% | $4.95 | $5.55 | $4.66 | 81.56K |
| 2026-05-29 | $5.10 | -31.54% | $5.57 | $5.57 | $4.45 | 216.40K |
| 2026-05-28 | $7.45 | -44.09% | $14.35 | $14.50 | $7.20 | 439.56K |
| 2026-05-27 | $13.32 | -9.04% | $14.65 | $15.07 | $12.82 | 21.48K |
| 2026-05-26 | $14.65 | -14.70% | $17.20 | $17.20 | $14.45 | 19.78K |