NasdaqCM - Nasdaq Real Time Price USD

SU Group Holdings Limited (SUGP)

Compare
2.0300 -0.0600 (-2.87%)
As of 10:47 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 2.0600 2.0720 2.0300 2.0300 2.0300 65,944
Jun 13, 2024 2.0700 2.1000 2.0550 2.1000 2.1000 3,400
Jun 12, 2024 2.0200 2.1000 2.0200 2.0600 2.0600 4,700
Jun 11, 2024 2.0700 2.1200 2.0200 2.1100 2.1100 5,200
Jun 10, 2024 2.1700 2.1800 2.1700 2.1800 2.1800 9,800
Jun 7, 2024 2.1000 2.3100 2.0700 2.2300 2.2300 112,500
Jun 6, 2024 2.2400 2.2400 2.0500 2.2400 2.2400 11,000
Jun 5, 2024 2.3100 2.3400 2.2300 2.2700 2.2700 3,900
Jun 4, 2024 2.4050 2.4200 2.0500 2.3000 2.3000 42,800
Jun 3, 2024 2.3800 2.7000 2.2900 2.2900 2.2900 11,900
May 31, 2024 2.4300 2.6300 2.3300 2.4900 2.4900 34,800
May 30, 2024 2.1200 2.4000 2.1200 2.2120 2.2120 8,500
May 29, 2024 2.5000 2.5800 2.1650 2.2400 2.2400 10,600
May 28, 2024 2.6900 2.6900 2.2900 2.4300 2.4300 23,400
May 24, 2024 2.5400 2.5610 2.2600 2.4300 2.4300 31,300
May 23, 2024 2.7300 2.8100 2.5300 2.5300 2.5300 32,100
May 22, 2024 2.5300 2.6900 2.5300 2.5410 2.5410 8,000
May 21, 2024 2.5190 2.6550 2.5190 2.5200 2.5200 4,100
May 20, 2024 2.7800 2.8400 2.6410 2.7000 2.7000 13,500
May 17, 2024 2.7300 2.9900 2.7000 2.7300 2.7300 34,000
May 16, 2024 3.0600 3.1450 2.5000 2.6700 2.6700 50,700
May 15, 2024 3.2320 3.2320 3.0000 3.0200 3.0200 32,000
May 14, 2024 2.7300 3.2900 2.4700 3.1900 3.1900 87,800
May 13, 2024 2.6350 2.7800 2.4500 2.7700 2.7700 41,800
May 10, 2024 2.3500 2.3800 2.3500 2.3500 2.3500 3,600
May 9, 2024 2.4780 2.6100 2.3100 2.3700 2.3700 23,600
May 8, 2024 2.5000 2.8160 2.4600 2.4600 2.4600 11,600
May 7, 2024 2.7600 2.7800 2.4600 2.5000 2.5000 30,000
May 6, 2024 2.3320 2.5700 2.3320 2.4500 2.4500 29,200
May 3, 2024 2.1800 2.4400 2.1100 2.2300 2.2300 131,900
May 2, 2024 2.1000 2.1000 2.0300 2.0400 2.0400 4,900
May 1, 2024 2.1970 2.2900 2.0200 2.2700 2.2700 16,600
Apr 30, 2024 2.1200 2.1400 2.0500 2.0600 2.0600 13,300
Apr 29, 2024 2.2040 2.2180 2.0100 2.1780 2.1780 26,300
Apr 26, 2024 2.2750 2.3020 2.1000 2.1200 2.1200 35,900
Apr 25, 2024 2.0200 2.3600 2.0200 2.1600 2.1600 36,600
Apr 24, 2024 2.1400 2.1600 2.0700 2.0700 2.0700 3,000
Apr 23, 2024 2.5000 2.5000 2.1700 2.2100 2.2100 25,700
Apr 22, 2024 2.0700 2.2420 1.9200 2.2400 2.2400 36,900
Apr 19, 2024 2.0600 2.0870 1.8800 1.9500 1.9500 55,700
Apr 18, 2024 2.1500 2.1500 1.8300 1.8500 1.8500 18,800
Apr 17, 2024 2.0040 2.1600 2.0040 2.0800 2.0800 8,000
Apr 16, 2024 2.1400 2.1400 1.8600 1.9900 1.9900 26,600
Apr 15, 2024 2.0500 2.3250 2.0500 2.1300 2.1300 4,500
Apr 12, 2024 2.1000 2.4670 1.9500 2.1000 2.1000 35,700
Apr 11, 2024 2.1030 2.3720 2.1000 2.2000 2.2000 16,500
Apr 10, 2024 2.2200 2.3650 2.2200 2.2700 2.2700 18,600
Apr 9, 2024 2.3200 2.4000 2.0700 2.2900 2.2900 75,100
Apr 8, 2024 2.5100 2.6700 2.3000 2.3900 2.3900 24,100
Apr 5, 2024 2.4100 2.5200 2.3300 2.3800 2.3800 14,800
Apr 4, 2024 2.4900 2.7510 2.3500 2.4700 2.4700 67,000
Apr 3, 2024 2.4500 2.6300 2.3100 2.4600 2.4600 35,000
Apr 2, 2024 2.5000 2.7700 2.4600 2.5200 2.5200 47,300
Apr 1, 2024 2.8300 2.8380 2.6000 2.6000 2.6000 43,700
Mar 28, 2024 2.9800 3.0800 2.6990 2.7200 2.7200 85,400
Mar 27, 2024 2.9000 3.1400 2.8100 3.0200 3.0200 63,400
Mar 26, 2024 2.9200 2.9800 2.8010 2.9600 2.9600 30,300
Mar 25, 2024 2.9900 3.0700 2.8500 2.8500 2.8500 57,900
Mar 22, 2024 3.0850 3.0850 2.9700 3.0800 3.0800 29,000
Mar 21, 2024 3.0900 3.2000 2.9100 2.9100 2.9100 31,300
Mar 20, 2024 2.9300 3.2000 2.8900 3.0600 3.0600 86,900
Mar 19, 2024 3.0500 3.1400 2.8800 2.9100 2.9100 47,500
Mar 18, 2024 3.1000 3.1500 2.9800 3.0400 3.0400 156,900
Mar 15, 2024 3.0650 3.1600 2.9300 3.1300 3.1300 76,400
Mar 14, 2024 3.3300 3.3300 2.9600 3.0500 3.0500 94,700
Mar 13, 2024 3.1800 3.2940 3.0000 3.0800 3.0800 54,900
Mar 12, 2024 3.0600 3.4000 2.7500 3.3300 3.3300 104,900
Mar 11, 2024 2.9100 3.3830 2.9100 3.1600 3.1600 218,100
Mar 8, 2024 2.9300 3.4300 2.6000 3.1700 3.1700 699,300
Mar 7, 2024 2.6100 2.9490 2.6100 2.7400 2.7400 133,400
Mar 6, 2024 2.5600 2.8800 2.5000 2.6700 2.6700 118,100
Mar 5, 2024 2.7600 2.9600 2.5500 2.6000 2.6000 96,200
Mar 4, 2024 3.1000 3.2000 2.9400 2.9600 2.9600 77,900
Mar 1, 2024 3.1300 3.3300 3.1000 3.1200 3.1200 89,600
Feb 29, 2024 3.2200 3.4000 3.0550 3.1900 3.1900 49,400
Feb 28, 2024 3.7000 3.7000 3.3100 3.3100 3.3100 96,100
Feb 27, 2024 3.6600 4.1000 3.3000 3.7200 3.7200 136,900
Feb 26, 2024 3.3100 4.0800 3.0100 3.9700 3.9700 434,900
Feb 23, 2024 5.1700 5.8600 3.3200 3.6000 3.6000 14,529,900
Feb 22, 2024 3.5500 3.5500 3.1200 3.3000 3.3000 65,500
Feb 21, 2024 3.7600 3.7600 3.5000 3.6700 3.6700 53,800
Feb 20, 2024 3.9600 4.1450 3.6800 3.8500 3.8500 85,300
Feb 16, 2024 3.6400 4.0100 3.6180 4.0000 4.0000 75,500
Feb 15, 2024 3.8400 3.9000 3.5600 3.6300 3.6300 125,200
Feb 14, 2024 3.6700 4.0000 3.5410 3.6000 3.6000 137,000
Feb 13, 2024 3.6500 4.0000 3.5200 3.8300 3.8300 193,600
Feb 12, 2024 3.0000 4.1000 2.5400 3.8400 3.8400 1,073,100
Feb 9, 2024 2.2600 2.8000 2.2600 2.6500 2.6500 52,100
Feb 8, 2024 2.9000 3.1500 2.3800 2.5700 2.5700 159,900
Feb 7, 2024 2.4100 2.4860 2.2000 2.3750 2.3750 42,800
Feb 6, 2024 2.8000 2.8800 2.2140 2.5000 2.5000 77,500
Feb 5, 2024 3.2200 3.2900 2.8200 2.9100 2.9100 87,500
Feb 2, 2024 3.2400 3.4000 3.1320 3.3200 3.3200 72,300
Feb 1, 2024 3.7000 3.7100 3.3600 3.6900 3.6900 107,000
Jan 31, 2024 3.7400 3.9610 3.3100 3.7000 3.7000 342,600
Jan 30, 2024 3.9400 4.0800 3.6700 3.7600 3.7600 180,300
Jan 29, 2024 3.4400 4.1000 3.1600 3.9330 3.9330 378,200
Jan 26, 2024 3.0000 4.3200 2.8310 3.5210 3.5210 872,500
Jan 25, 2024 3.7000 3.9900 3.1200 3.1200 3.1200 251,900
Jan 24, 2024 4.3800 4.7200 3.4000 4.0000 4.0000 1,782,000

Related Tickers

SNT Senstar Technologies Corporation
1.4499
+1.39%
 
SPCB SuperCom Ltd.
0.1911
-1.90%
 
VRMEW VerifyMe, Inc.
0.0490
-34.67%
 
IVDAW Iveda Solutions, Inc.
0.1349
+22.64%
 
VRME VerifyMe, Inc.
1.6300
-0.61%
 
IVDA Iveda Solutions, Inc.
0.6000
+4.00%
 
DRNG Drone Guarder, Inc.
0.0003
0.00%
 
UUU Universal Security Instruments, Inc.
1.6316
+0.10%
 
BKYI BIO-key International, Inc.
1.7000
-2.86%
 
GFAI Guardforce AI Co., Limited
2.3500
-0.85%