Advertisement
U.S. Markets open in 4 hrs 55 mins
S&P Futures
5,905.50 -14.50 (-0.24%) Dow Futures
43,408.00 -132.00 (-0.30%) Nasdaq Futures
20,585.25 -48.25 (-0.23%) Russell 2000 Futures
2,302.30 -15.40 (-0.66%) Crude Oil
68.63 -0.53 (-0.77%) Gold
2,635.10 +20.50 (+0.78%)
SU Group Holdings Limited (SUGP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 1.7000 | 1.7400 | 1.5430 | 1.5900 | 1.5900 | 100,700 |
| Nov 15, 2024 | 1.7700 | 1.9500 | 1.7100 | 1.7400 | 1.7400 | 157,800 |
| Nov 14, 2024 | 2.3600 | 2.3600 | 1.8500 | 1.8600 | 1.8600 | 447,100 |
| Nov 13, 2024 | 2.2400 | 2.6000 | 2.0600 | 2.3400 | 2.3400 | 717,000 |
| Nov 12, 2024 | 2.1200 | 2.6000 | 2.0400 | 2.4300 | 2.4300 | 1,901,100 |
| Nov 11, 2024 | 1.8200 | 2.3700 | 1.6400 | 2.0400 | 2.0400 | 27,052,200 |
| Nov 08, 2024 | 1.3800 | 1.4900 | 1.2500 | 1.4840 | 1.4840 | 1,327,700 |
| Nov 07, 2024 | 1.1800 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 96,300 |
| Nov 06, 2024 | 1.1690 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 31,400 |
| Nov 05, 2024 | 1.1400 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 71,300 |
| Nov 04, 2024 | 1.1200 | 1.1550 | 1.0700 | 1.1200 | 1.1200 | 128,300 |
| Nov 01, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 23,900 |
| Oct 31, 2024 | 1.2600 | 1.2600 | 1.0600 | 1.1300 | 1.1300 | 172,200 |
| Oct 30, 2024 | 1.0800 | 1.2900 | 1.0800 | 1.2480 | 1.2480 | 104,600 |
| Oct 29, 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 19,400 |
| Oct 28, 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 21,000 |
| Oct 25, 2024 | 1.1800 | 1.2000 | 1.0700 | 1.0900 | 1.0900 | 139,300 |
| Oct 24, 2024 | 1.2000 | 1.2300 | 1.1720 | 1.1900 | 1.1900 | 59,200 |
| Oct 23, 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1650 | 1.1650 | 12,400 |
| Oct 22, 2024 | 1.1950 | 1.1950 | 1.1100 | 1.1800 | 1.1800 | 43,000 |
| Oct 21, 2024 | 1.1900 | 1.2400 | 1.1500 | 1.1740 | 1.1740 | 41,100 |
| Oct 18, 2024 | 1.2200 | 1.2490 | 1.1700 | 1.2200 | 1.2200 | 19,500 |
| Oct 17, 2024 | 1.2000 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 38,500 |
| Oct 16, 2024 | 1.2100 | 1.2100 | 1.1540 | 1.1900 | 1.1900 | 39,000 |
| Oct 15, 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 58,600 |
| Oct 14, 2024 | 1.2000 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 24,900 |
| Oct 11, 2024 | 1.1800 | 1.3800 | 1.1000 | 1.2400 | 1.2400 | 109,000 |
| Oct 10, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 49,700 |
| Oct 09, 2024 | 1.2000 | 1.2060 | 1.1000 | 1.1800 | 1.1800 | 94,000 |
| Oct 08, 2024 | 1.3500 | 1.3500 | 1.1900 | 1.2100 | 1.2100 | 595,500 |
| Oct 07, 2024 | 1.4200 | 1.4200 | 1.2930 | 1.3900 | 1.3900 | 74,000 |
| Oct 04, 2024 | 1.1900 | 1.4200 | 1.1700 | 1.3600 | 1.3600 | 61,000 |
| Oct 03, 2024 | 1.2400 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 10,200 |
| Oct 02, 2024 | 1.2600 | 1.2800 | 1.2150 | 1.2200 | 1.2200 | 10,800 |
| Oct 01, 2024 | 1.3250 | 1.3250 | 1.1800 | 1.2600 | 1.2600 | 61,200 |
| Sep 30, 2024 | 1.2320 | 1.4900 | 1.1900 | 1.3500 | 1.3500 | 109,000 |
| Sep 27, 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 23,300 |
| Sep 26, 2024 | 1.2320 | 1.2320 | 1.1100 | 1.1500 | 1.1500 | 75,700 |
| Sep 25, 2024 | 1.1500 | 1.2420 | 1.1210 | 1.1400 | 1.1400 | 20,900 |
| Sep 24, 2024 | 1.1800 | 1.2000 | 1.1390 | 1.1600 | 1.1600 | 22,400 |
| Sep 23, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 17,700 |
| Sep 20, 2024 | 1.2400 | 1.3400 | 1.1200 | 1.1600 | 1.1600 | 37,100 |
| Sep 19, 2024 | 1.2500 | 1.4080 | 1.1810 | 1.2400 | 1.2400 | 31,100 |
| Sep 18, 2024 | 1.1900 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 40,100 |
| Sep 17, 2024 | 1.3500 | 1.3500 | 1.1000 | 1.1500 | 1.1500 | 69,600 |
| Sep 16, 2024 | 1.4700 | 1.4700 | 1.2200 | 1.3000 | 1.3000 | 48,800 |
| Sep 13, 2024 | 1.5000 | 1.6700 | 1.4500 | 1.5000 | 1.5000 | 93,800 |
| Sep 12, 2024 | 1.5800 | 1.6500 | 1.4000 | 1.5400 | 1.5400 | 73,500 |
| Sep 11, 2024 | 1.4100 | 1.6600 | 1.2300 | 1.6300 | 1.6300 | 179,200 |
| Sep 10, 2024 | 1.2000 | 1.6700 | 1.1900 | 1.6500 | 1.6500 | 921,500 |
| Sep 09, 2024 | 1.0400 | 1.2800 | 0.9810 | 1.1900 | 1.1900 | 406,000 |
| Sep 06, 2024 | 1.1800 | 1.2900 | 1.0240 | 1.0700 | 1.0700 | 206,000 |
| Sep 05, 2024 | 1.2300 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 54,300 |
| Sep 04, 2024 | 1.3500 | 1.3600 | 1.2400 | 1.2700 | 1.2700 | 54,400 |
| Sep 03, 2024 | 1.4800 | 1.6400 | 1.4000 | 1.4000 | 1.4000 | 96,900 |
| Aug 30, 2024 | 1.8000 | 1.9600 | 1.6450 | 1.6700 | 1.6700 | 71,400 |
| Aug 29, 2024 | 2.0400 | 2.0400 | 1.8000 | 1.8800 | 1.8800 | 52,100 |
| Aug 28, 2024 | 2.0250 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 123,300 |
| Aug 27, 2024 | 1.9500 | 2.2000 | 1.9300 | 2.0090 | 2.0090 | 33,500 |
| Aug 26, 2024 | 1.8100 | 1.9600 | 1.8000 | 1.8900 | 1.8900 | 71,200 |
| Aug 23, 2024 | 1.7860 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 18,400 |
| Aug 22, 2024 | 1.7300 | 1.9100 | 1.7000 | 1.8200 | 1.8200 | 51,900 |
| Aug 21, 2024 | 1.7000 | 1.9000 | 1.6400 | 1.8500 | 1.8500 | 45,900 |
| Aug 20, 2024 | 1.8000 | 1.9200 | 1.7400 | 1.7600 | 1.7600 | 57,700 |
| Aug 19, 2024 | 1.8300 | 1.8500 | 1.7380 | 1.8000 | 1.8000 | 54,900 |
| Aug 16, 2024 | 2.0300 | 2.1500 | 1.8900 | 1.8900 | 1.8900 | 121,600 |
| Aug 15, 2024 | 2.3900 | 2.3900 | 2.1200 | 2.1900 | 2.1900 | 30,600 |
| Aug 14, 2024 | 2.5100 | 2.5100 | 2.3200 | 2.3400 | 2.3400 | 13,900 |
| Aug 13, 2024 | 2.6000 | 2.6740 | 2.5000 | 2.5000 | 2.5000 | 15,000 |
| Aug 12, 2024 | 2.6600 | 2.7600 | 2.5200 | 2.6800 | 2.6800 | 8,100 |
| Aug 09, 2024 | 2.6600 | 2.8800 | 2.5000 | 2.7700 | 2.7700 | 17,700 |
| Aug 08, 2024 | 2.6200 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 7,600 |
| Aug 07, 2024 | 2.6800 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 6,300 |
| Aug 06, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | 2.8000 | 7,900 |
| Aug 05, 2024 | 2.6000 | 2.7200 | 2.5800 | 2.6700 | 2.6700 | 5,700 |
| Aug 02, 2024 | 2.7900 | 2.8400 | 2.5500 | 2.6800 | 2.6800 | 19,300 |
| Aug 01, 2024 | 2.8900 | 2.8900 | 2.7100 | 2.7100 | 2.7100 | 13,600 |
| Jul 31, 2024 | 2.9900 | 2.9900 | 2.8600 | 2.8600 | 2.8600 | 9,700 |
| Jul 30, 2024 | 3.0600 | 3.0600 | 2.8400 | 2.9000 | 2.9000 | 9,400 |
| Jul 29, 2024 | 2.9100 | 3.0100 | 2.8000 | 2.8000 | 2.8000 | 16,900 |
| Jul 26, 2024 | 2.9300 | 2.9300 | 2.8000 | 2.8020 | 2.8020 | 37,200 |
| Jul 25, 2024 | 3.0400 | 3.2200 | 2.8400 | 2.9100 | 2.9100 | 25,600 |
| Jul 24, 2024 | 3.0200 | 3.0500 | 2.8450 | 2.9600 | 2.9600 | 19,600 |
| Jul 23, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 5,700 |
| Jul 22, 2024 | 2.9630 | 3.2200 | 2.9630 | 3.1220 | 3.1220 | 2,000 |
| Jul 19, 2024 | 3.2300 | 3.2400 | 3.0800 | 3.1200 | 3.1200 | 5,600 |
| Jul 18, 2024 | 3.1000 | 3.2210 | 3.1000 | 3.1000 | 3.1000 | 12,200 |
| Jul 17, 2024 | 3.0100 | 3.2500 | 3.0000 | 3.1000 | 3.1000 | 65,800 |
| Jul 16, 2024 | 2.8700 | 3.1000 | 2.8000 | 3.0300 | 3.0300 | 59,000 |
| Jul 15, 2024 | 2.6800 | 2.8600 | 2.4800 | 2.8600 | 2.8600 | 40,800 |
| Jul 12, 2024 | 2.4400 | 2.7000 | 2.1630 | 2.6800 | 2.6800 | 81,800 |
| Jul 11, 2024 | 2.2900 | 2.4000 | 2.2500 | 2.3700 | 2.3700 | 15,300 |
| Jul 10, 2024 | 2.0500 | 2.3000 | 1.9800 | 2.2400 | 2.2400 | 484,000 |
| Jul 09, 2024 | 2.3580 | 2.3580 | 2.3000 | 2.3000 | 2.3000 | 2,200 |
| Jul 08, 2024 | 2.4900 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 4,800 |
| Jul 05, 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 1,500 |
| Jul 03, 2024 | 2.6100 | 2.6100 | 2.4700 | 2.4700 | 2.4700 | 4,500 |
| Jul 02, 2024 | 2.6800 | 2.6800 | 2.4800 | 2.4900 | 2.4900 | 4,400 |
| Jul 01, 2024 | 2.5280 | 2.5300 | 2.4700 | 2.4700 | 2.4700 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.