SU Group Limited Ordinar... (SUGP)
NASDAQ: SUGP
· Real-Time Price · USD
6.05
-0.07 (-1.14%)
At close: Sep 05, 2025, 3:59 PM
6.05
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
SUGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.96 | 6.29 | 5.73 | 6.05 | 6.05 | -1.14% | 13,354 |
| Sep 4, 2025 | 6.10 | 6.14 | 5.46 | 6.12 | 6.12 | 3.03% | 30,332 |
| Sep 3, 2025 | 5.91 | 6.32 | 5.17 | 5.94 | 5.94 | -1.66% | 61,500 |
| Sep 2, 2025 | 6.54 | 6.54 | 6.04 | 6.04 | 6.04 | -4.13% | 9,421 |
| Aug 29, 2025 | 6.92 | 7.81 | 5.87 | 6.30 | 6.30 | -6.39% | 81,700 |
| Aug 28, 2025 | 6.08 | 6.84 | 5.65 | 6.73 | 6.73 | 11.79% | 41,801 |
| Aug 27, 2025 | 5.70 | 6.15 | 5.25 | 6.02 | 6.02 | 7.50% | 60,013 |
| Aug 26, 2025 | 5.20 | 5.87 | 4.91 | 5.60 | 5.60 | 7.28% | 72,109 |
| Aug 25, 2025 | 5.30 | 5.99 | 4.92 | 5.22 | 5.22 | 20.00% | 183,355 |
| Aug 22, 2025 | 4.10 | 5.80 | 4.00 | 4.35 | 4.35 | 7.67% | 4,260,050 |
| Aug 21, 2025 | 4.00 | 4.20 | 3.44 | 4.04 | 4.04 | -30.34% | 523,100 |
| Aug 20, 2025 | 5.51 | 5.98 | 5.50 | 5.80 | 5.80 | 0.00% | 499,920 |
| Aug 19, 2025 | 5.51 | 5.80 | 5.50 | 5.80 | 5.80 | 2.11% | 46,500 |
| Aug 18, 2025 | 5.70 | 5.90 | 5.49 | 5.68 | 5.68 | -6.73% | 102,103 |
| Aug 15, 2025 | 6.09 | 6.27 | 5.80 | 6.09 | 6.09 | 0.00% | 61,903 |
| Aug 14, 2025 | 5.61 | 6.20 | 5.61 | 6.09 | 6.09 | -0.16% | 64,547 |
| Aug 13, 2025 | 5.51 | 6.10 | 5.51 | 6.10 | 6.10 | 8.93% | 135,000 |
| Aug 12, 2025 | 6.02 | 6.28 | 5.20 | 5.60 | 5.60 | -11.53% | 177,169 |
| Aug 11, 2025 | 6.21 | 6.86 | 6.00 | 6.33 | 6.33 | -2.01% | 76,400 |
| Aug 8, 2025 | 6.65 | 6.90 | 6.10 | 6.46 | 6.46 | -6.38% | 159,312 |