NasdaqCM - Delayed Quote USD

SU Group Holdings Limited (SUGP)

Compare
1.5900 -0.1500 (-8.62%)
At close: November 18 at 4:00 PM EST
1.6100 +0.02 (+1.26%)
After hours: 7:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 1.3800 1.4900 1.2500 1.4840 1.4840 1,327,700
Nov 7, 2024 1.1800 1.2500 1.1600 1.2400 1.2400 96,300
Nov 6, 2024 1.1690 1.1900 1.1300 1.1800 1.1800 31,400
Nov 5, 2024 1.1400 1.2000 1.1000 1.1900 1.1900 71,300
Nov 4, 2024 1.1200 1.1550 1.0700 1.1200 1.1200 128,300
Nov 1, 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 9, 2024 1.2000 1.2060 1.1000 1.1800 1.1800 94,000
Oct 8, 2024 1.3500 1.3500 1.1900 1.2100 1.2100 595,500
Oct 7, 2024 1.4200 1.4200 1.2930 1.3900 1.3900 74,000
Oct 4, 2024 1.1900 1.4200 1.1700 1.3600 1.3600 61,000
Oct 3, 2024 1.2400 1.2600 1.1600 1.1800 1.1800 10,200
Oct 2, 2024 1.2600 1.2800 1.2150 1.2200 1.2200 10,800
Oct 1, 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 9, 2024 1.0400 1.2800 0.9810 1.1900 1.1900 406,000
Sep 6, 2024 1.1800 1.2900 1.0240 1.0700 1.0700 206,000
Sep 5, 2024 1.2300 1.2500 1.1600 1.2200 1.2200 54,300
Sep 4, 2024 1.3500 1.3600 1.2400 1.2700 1.2700 54,400
Sep 3, 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 9, 2024 2.6600 2.8800 2.5000 2.7700 2.7700 17,700
Aug 8, 2024 2.6200 2.6900 2.5500 2.5800 2.5800 7,600
Aug 7, 2024 2.6800 2.6800 2.5500 2.5500 2.5500 6,300
Aug 6, 2024 2.6000 2.8000 2.6000 2.8000 2.8000 7,900
Aug 5, 2024 2.6000 2.7200 2.5800 2.6700 2.6700 5,700
Aug 2, 2024 2.7900 2.8400 2.5500 2.6800 2.6800 19,300
Aug 1, 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 9, 2024 2.3580 2.3580 2.3000 2.3000 2.3000 2,200
Jul 8, 2024 2.4900 2.4900 2.3000 2.3100 2.3100 4,800
Jul 5, 2024 2.4800 2.5400 2.4800 2.5400 2.5400 1,500
Jul 3, 2024 2.6100 2.6100 2.4700 2.4700 2.4700 4,500
Jul 2, 2024 2.6800 2.6800 2.4800 2.4900 2.4900 4,400
Jul 1, 2024 2.5280 2.5300 2.4700 2.4700 2.4700 11,400
Jun 28, 2024 2.4700 2.6500 2.4700 2.6200 2.6200 48,000
Jun 27, 2024 2.4100 2.4700 2.2900 2.4600 2.4600 5,600
Jun 26, 2024 2.4400 2.4700 2.4100 2.4200 2.4200 5,800
Jun 25, 2024 2.4300 2.4700 2.3800 2.4400 2.4400 6,300
Jun 24, 2024 2.3580 2.4700 2.3580 2.4310 2.4310 21,500
Jun 21, 2024 2.2260 2.3800 2.2200 2.3500 2.3500 19,800
Jun 20, 2024 2.1800 2.3000 2.1800 2.2800 2.2800 13,400
Jun 18, 2024 2.1300 2.4200 2.1100 2.3200 2.3200 42,700
Jun 17, 2024 2.3350 2.3400 2.0750 2.1000 2.1000 22,000
Jun 14, 2024 2.0600 2.3680 2.0200 2.2800 2.2800 93,300
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