Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

SU Group Holdings Limited (SUGP)

Compare
0.5782
-0.0237
(-3.94%)
At close: April 4 at 4:00:00 PM EDT
0.5822
+0.00
+(0.69%)
After hours: April 4 at 4:37:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.60100.60100.57000.57800.57808,500
Apr 3, 20250.56000.62700.56000.60200.60209,900
Apr 2, 20250.67000.70800.61000.64800.648070,900
Apr 1, 20250.78000.89500.55000.55000.550029,000
Mar 31, 20250.88000.90200.79900.84500.845031,700
Mar 28, 20250.96800.96800.96400.96500.9650600
Mar 27, 20250.92600.97800.91000.92900.92908,300
Mar 26, 20250.90001.00000.88000.90800.908073,900
Mar 25, 20250.92000.94000.87000.87000.87009,500
Mar 24, 20250.79000.97400.79000.91000.910060,500
Mar 21, 20250.84400.89000.80000.80000.800017,700
Mar 20, 20250.77000.83000.76000.83000.830016,900
Mar 19, 20250.77000.77000.72000.77000.770034,300
Mar 18, 20250.74000.77000.74000.77000.77002,400
Mar 17, 20250.76900.76900.73800.73800.73802,400
Mar 14, 20250.76000.77000.72100.72100.72106,100
Mar 13, 20250.77000.77000.76000.77000.77003,700
Mar 12, 20250.75200.77000.69500.77000.770010,600
Mar 11, 20250.72000.79000.72000.77000.77004,100
Mar 10, 20250.81000.81000.65800.79900.799060,900
Mar 7, 20250.75100.82000.75100.79900.799025,600
Mar 6, 20250.69000.87000.69000.72500.7250104,100
Mar 5, 20250.68000.69000.65000.67000.670016,200
Mar 4, 20250.70900.75000.66000.68000.680029,600
Mar 3, 20250.73000.82000.73000.75000.75009,600
Feb 28, 20250.75000.80000.75000.75000.75002,700
Feb 27, 20250.79000.82500.75300.75300.753015,000
Feb 26, 20250.85000.85000.78100.85000.850047,800
Feb 25, 20250.84700.87300.83000.83000.830029,000
Feb 24, 20250.87800.89000.83000.84700.847016,900
Feb 21, 20250.91000.95000.82200.88700.88706,100
Feb 20, 20250.95500.95500.90000.91000.91009,600
Feb 19, 20250.98000.98900.96000.96000.96002,000
Feb 18, 20250.91101.02000.86301.00001.000037,600
Feb 14, 20250.95000.99000.91100.96000.96009,700
Feb 13, 20250.94001.00000.92300.97000.970026,200
Feb 12, 20250.94001.03000.94000.94000.940011,100
Feb 11, 20251.07001.07000.97001.01001.010018,900
Feb 10, 20250.99001.04000.93001.00001.000032,900
Feb 7, 20251.06001.06000.96801.01001.01006,700
Feb 6, 20250.98000.98000.95000.96800.968023,000
Feb 5, 20250.98001.01000.98000.98000.98009,500
Feb 4, 20250.96001.04000.96001.04001.040028,100
Feb 3, 20251.04001.05500.97000.99000.990043,800
Jan 31, 20251.03501.14601.00001.07001.070086,000
Jan 30, 20250.95501.17000.95501.05701.057079,300
Jan 29, 20251.04001.05500.94000.98500.985063,600
Jan 28, 20251.07001.14701.02001.07001.0700105,800
Jan 27, 20251.11001.17001.05001.10001.100095,100
Jan 24, 20251.10001.18001.08001.12001.120011,000
Jan 23, 20251.12001.17401.08001.10001.100029,000
Jan 22, 20251.12001.20001.12001.17001.170026,100
Jan 21, 20251.24001.24001.14001.18001.18004,500
Jan 17, 20251.06001.17001.03001.17001.170036,500
Jan 16, 20251.09001.15001.06501.09001.090049,300
Jan 15, 20251.15001.17001.07001.11001.110034,700
Jan 14, 20251.12001.22001.10001.14001.140085,500
Jan 13, 20251.22001.22001.12001.15001.150027,800
Jan 10, 20251.16001.25501.09001.16001.160096,500
Jan 8, 20251.23001.23001.11001.14001.140023,200
Jan 7, 20251.22001.30001.20101.21001.210047,700
Jan 6, 20251.29001.29001.16001.21001.210088,200
Jan 3, 20251.26001.27801.15001.23001.230091,900
Jan 2, 20251.10001.25001.10001.17001.170066,200
Dec 31, 20241.13001.25001.07001.10001.100096,000
Dec 30, 20241.30001.34001.12901.15001.1500235,500
Dec 27, 20241.20001.44001.17001.20001.2000635,000
Dec 26, 20240.97102.66000.93001.29001.29008,015,000
Dec 24, 20241.02001.04000.93000.95000.950053,500
Dec 23, 20240.92201.20000.90001.05001.0500224,300
Dec 20, 20241.03001.10000.89800.95000.950077,100
Dec 19, 20240.98001.27500.87201.01001.0100152,500
Dec 18, 20241.10001.13000.90000.98000.980068,300
Dec 17, 20241.33001.65000.76001.04001.0400626,800
Dec 16, 20241.52001.55001.33001.40001.400023,300
Dec 13, 20241.67001.69001.40001.57001.570023,400
Dec 12, 20241.69201.69201.59001.64001.640010,400
Dec 11, 20241.70001.75501.58001.58001.580018,100
Dec 10, 20241.53001.85001.53001.69001.690059,200
Dec 9, 20241.74001.78001.51001.56001.560068,100
Dec 6, 20241.76001.85001.69001.74001.740040,700
Dec 5, 20241.71001.75001.68001.68001.680013,800
Dec 4, 20241.82001.83201.71001.71001.710013,500
Dec 3, 20241.80001.87001.72001.83001.830030,300
Dec 2, 20241.68001.75001.68001.71001.710018,300
Nov 29, 20241.86001.86001.68001.68001.680043,100
Nov 27, 20241.86001.87001.74001.79001.790035,900
Nov 26, 20241.75001.93201.71001.87001.870053,500
Nov 25, 20241.68001.77501.66001.70001.700045,500
Nov 22, 20241.70001.76801.61401.65001.650064,400
Nov 21, 20241.82001.84601.65201.72001.720050,100
Nov 20, 20242.05002.10001.84001.84001.840075,600
Nov 19, 20241.65002.13801.64002.01002.0100290,400
Nov 18, 20241.70001.74001.54301.59001.5900100,700
Nov 15, 20241.77001.95001.71001.74001.7400157,800
Nov 14, 20242.36002.36001.85001.86001.8600447,100
Nov 13, 20242.24002.60002.06002.34002.3400717,000
Nov 12, 20242.12002.60002.04002.43002.43001,901,100
Nov 11, 20241.82002.37001.64002.04002.040027,052,200
Nov 8, 20241.38001.49001.25001.48401.48401,327,700
Nov 7, 20241.18001.25001.16001.24001.240096,300
Nov 6, 20241.16901.19001.13001.18001.180031,400
Nov 5, 20241.14001.20001.10001.19001.190071,300
Nov 4, 20241.12001.15501.07001.12001.1200128,300
Nov 1, 20241.17001.17001.10001.10001.100023,900
Oct 31, 20241.26001.26001.06001.13001.1300172,200
Oct 30, 20241.08001.29001.08001.24801.2480104,600
Oct 29, 20241.08001.17001.08001.10001.100019,400
Oct 28, 20241.16001.16001.08001.11001.110021,000
Oct 25, 20241.18001.20001.07001.09001.0900139,300
Oct 24, 20241.20001.23001.17201.19001.190059,200
Oct 23, 20241.16001.19001.15001.16501.165012,400
Oct 22, 20241.19501.19501.11001.18001.180043,000
Oct 21, 20241.19001.24001.15001.17401.174041,100
Oct 18, 20241.22001.24901.17001.22001.220019,500
Oct 17, 20241.20001.22001.14001.21001.210038,500
Oct 16, 20241.21001.21001.15401.19001.190039,000
Oct 15, 20241.22001.23001.14001.15001.150058,600
Oct 14, 20241.20001.26001.14001.18001.180024,900
Oct 11, 20241.18001.38001.10001.24001.2400109,000
Oct 10, 20241.15001.23001.15001.20001.200049,700
Oct 9, 20241.20001.20601.10001.18001.180094,000
Oct 8, 20241.35001.35001.19001.21001.2100595,500
Oct 7, 20241.42001.42001.29301.39001.390074,000
Oct 4, 20241.19001.42001.17001.36001.360061,000
Oct 3, 20241.24001.26001.16001.18001.180010,200
Oct 2, 20241.26001.28001.21501.22001.220010,800
Oct 1, 20241.32501.32501.18001.26001.260061,200
Sep 30, 20241.23201.49001.19001.35001.3500109,000
Sep 27, 20241.18001.20001.14001.16001.160023,300
Sep 26, 20241.23201.23201.11001.15001.150075,700
Sep 25, 20241.15001.24201.12101.14001.140020,900
Sep 24, 20241.18001.20001.13901.16001.160022,400
Sep 23, 20241.13001.16001.10001.13001.130017,700
Sep 20, 20241.24001.34001.12001.16001.160037,100
Sep 19, 20241.25001.40801.18101.24001.240031,100
Sep 18, 20241.19001.26001.17001.24001.240040,100
Sep 17, 20241.35001.35001.10001.15001.150069,600
Sep 16, 20241.47001.47001.22001.30001.300048,800
Sep 13, 20241.50001.67001.45001.50001.500093,800
Sep 12, 20241.58001.65001.40001.54001.540073,500
Sep 11, 20241.41001.66001.23001.63001.6300179,200
Sep 10, 20241.20001.67001.19001.65001.6500921,500
Sep 9, 20241.04001.28000.98101.19001.1900406,000
Sep 6, 20241.18001.29001.02401.07001.0700206,000
Sep 5, 20241.23001.25001.16001.22001.220054,300
Sep 4, 20241.35001.36001.24001.27001.270054,400
Sep 3, 20241.48001.64001.40001.40001.400096,900
Aug 30, 20241.80001.96001.64501.67001.670071,400
Aug 29, 20242.04002.04001.80001.88001.880052,100
Aug 28, 20242.02502.09002.00002.07002.0700123,300
Aug 27, 20241.95002.20001.93002.00902.009033,500
Aug 26, 20241.81001.96001.80001.89001.890071,200
Aug 23, 20241.78601.85001.78001.81001.810018,400
Aug 22, 20241.73001.91001.70001.82001.820051,900
Aug 21, 20241.70001.90001.64001.85001.850045,900
Aug 20, 20241.80001.92001.74001.76001.760057,700
Aug 19, 20241.83001.85001.73801.80001.800054,900
Aug 16, 20242.03002.15001.89001.89001.8900121,600
Aug 15, 20242.39002.39002.12002.19002.190030,600
Aug 14, 20242.51002.51002.32002.34002.340013,900
Aug 13, 20242.60002.67402.50002.50002.500015,000
Aug 12, 20242.66002.76002.52002.68002.68008,100
Aug 9, 20242.66002.88002.50002.77002.770017,700
Aug 8, 20242.62002.69002.55002.58002.58007,600
Aug 7, 20242.68002.68002.55002.55002.55006,300
Aug 6, 20242.60002.80002.60002.80002.80007,900
Aug 5, 20242.60002.72002.58002.67002.67005,700
Aug 2, 20242.79002.84002.55002.68002.680019,300
Aug 1, 20242.89002.89002.71002.71002.710013,600
Jul 31, 20242.99002.99002.86002.86002.86009,700
Jul 30, 20243.06003.06002.84002.90002.90009,400
Jul 29, 20242.91003.01002.80002.80002.800016,900
Jul 26, 20242.93002.93002.80002.80202.802037,200
Jul 25, 20243.04003.22002.84002.91002.910025,600
Jul 24, 20243.02003.05002.84502.96002.960019,600
Jul 23, 20243.22003.22003.10003.10003.10005,700
Jul 22, 20242.96303.22002.96303.12203.12202,000
Jul 19, 20243.23003.24003.08003.12003.12005,600
Jul 18, 20243.10003.22103.10003.10003.100012,200
Jul 17, 20243.01003.25003.00003.10003.100065,800
Jul 16, 20242.87003.10002.80003.03003.030059,000
Jul 15, 20242.68002.86002.48002.86002.860040,800
Jul 12, 20242.44002.70002.16302.68002.680081,800
Jul 11, 20242.29002.40002.25002.37002.370015,300
Jul 10, 20242.05002.30001.98002.24002.2400484,000
Jul 9, 20242.35802.35802.30002.30002.30002,200
Jul 8, 20242.49002.49002.30002.31002.31004,800
Jul 5, 20242.48002.54002.48002.54002.54001,500
Jul 3, 20242.61002.61002.47002.47002.47004,500
Jul 2, 20242.68002.68002.48002.49002.49004,400
Jul 1, 20242.52802.53002.47002.47002.470011,400
Jun 28, 20242.47002.65002.47002.62002.620048,000
Jun 27, 20242.41002.47002.29002.46002.46005,600
Jun 26, 20242.44002.47002.41002.42002.42005,800
Jun 25, 20242.43002.47002.38002.44002.44006,300
Jun 24, 20242.35802.47002.35802.43102.431021,500
Jun 21, 20242.22602.38002.22002.35002.350019,800
Jun 20, 20242.18002.30002.18002.28002.280013,400
Jun 18, 20242.13002.42002.11002.32002.320042,700
Jun 17, 20242.33502.34002.07502.10002.100022,000
Jun 14, 20242.06002.36802.02002.28002.280093,300
Jun 13, 20242.07002.10002.05502.10002.10003,400
Jun 12, 20242.02002.10002.02002.06002.06004,700
Jun 11, 20242.07002.12002.02002.11002.11005,200
Jun 10, 20242.17002.18002.17002.18002.18009,800
Jun 7, 20242.10002.31002.07002.23002.2300112,500
Jun 6, 20242.24002.24002.05002.24002.240011,000
Jun 5, 20242.31002.34002.23002.27002.27003,900
Jun 4, 20242.40502.42002.05002.30002.300042,800
Jun 3, 20242.38002.70002.29002.29002.290011,900
May 31, 20242.43002.63002.33002.49002.490034,800
May 30, 20242.12002.40002.12002.21202.21208,500
May 29, 20242.50002.58002.16502.24002.240010,600
May 28, 20242.69002.69002.29002.43002.430023,400
May 24, 20242.54002.56102.26002.43002.430031,300
May 23, 20242.73002.81002.53002.53002.530032,100
May 22, 20242.53002.69002.53002.54102.54108,000
May 21, 20242.51902.65502.51902.52002.52004,100
May 20, 20242.78002.84002.64102.70002.700013,500
May 17, 20242.73002.99002.70002.73002.730034,000
May 16, 20243.06003.14502.50002.67002.670050,700
May 15, 20243.23203.23203.00003.02003.020032,000
May 14, 20242.73003.29002.47003.19003.190087,800
May 13, 20242.63502.78002.45002.77002.770041,800
May 10, 20242.35002.38002.35002.35002.35003,600
May 9, 20242.47802.61002.31002.37002.370023,600
May 8, 20242.50002.81602.46002.46002.460011,600
May 7, 20242.76002.78002.46002.50002.500030,000
May 6, 20242.33202.57002.33202.45002.450029,200
May 3, 20242.18002.44002.11002.23002.2300131,900
May 2, 20242.10002.10002.03002.04002.04004,900
May 1, 20242.19702.29002.02002.27002.270016,600
Apr 30, 20242.12002.14002.05002.06002.060013,300
Apr 29, 20242.20402.21802.01002.17802.178026,300
Apr 26, 20242.27502.30202.10002.12002.120035,900
Apr 25, 20242.02002.36002.02002.16002.160036,600
Apr 24, 20242.14002.16002.07002.07002.07003,000
Apr 23, 20242.50002.50002.17002.21002.210025,700
Apr 22, 20242.07002.24201.92002.24002.240036,900
Apr 19, 20242.06002.08701.88001.95001.950055,700
Apr 18, 20242.15002.15001.83001.85001.850018,800
Apr 17, 20242.00402.16002.00402.08002.08008,000
Apr 16, 20242.14002.14001.86001.99001.990026,600
Apr 15, 20242.05002.32502.05002.13002.13004,500
Apr 12, 20242.10002.46701.95002.10002.100035,700
Apr 11, 20242.10302.37202.10002.20002.200016,500
Apr 10, 20242.22002.36502.22002.27002.270018,600
Apr 9, 20242.32002.40002.07002.29002.290075,100
Apr 8, 20242.51002.67002.30002.39002.390024,100
Apr 5, 20242.41002.52002.33002.38002.380014,800

Related Tickers

LEVEL.ST Nordic LEVEL Group AB (publ.)
0.5820
-6.13%
 
VRMEW VerifyMe, Inc.
0.0440
0.00%
 
VRME VerifyMe, Inc.
0.5900
-8.27%
 
PREC.ST Precise Biometrics AB (publ)
3.8200
-4.50%
 
BKYI BIO-key International, Inc.
0.7289
+1.24%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.0700
-4.46%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
GFAI Guardforce AI Co., Limited
0.9036
-1.80%
 
GEO The GEO Group, Inc.
27.01
-6.99%