SU Group Holdings Ltd (SUGP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 27.868852459 | 2.44 | 3.25 | 2.163 | 51935 | 2.91410471 | CS |
| 4 | 0.92 | 41.8181818182 | 2.2 | 3.25 | 1.98 | 46904 | 2.46794636 | CS |
| 12 | 0.84 | 36.8421052632 | 2.28 | 3.29 | 1.98 | 34574 | 2.45307541 | CS |
| 26 | -1.26 | -28.7671232877 | 4.38 | 5.86 | 1.8299 | 213136 | 3.45648208 | CS |
| 52 | -1.26 | -28.7671232877 | 4.38 | 5.86 | 1.8299 | 213136 | 3.45648208 | CS |
| 156 | -1.26 | -28.7671232877 | 4.38 | 5.86 | 1.8299 | 213136 | 3.45648208 | CS |
| 260 | -1.26 | -28.7671232877 | 4.38 | 5.86 | 1.8299 | 213136 | 3.45648208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.12 | 0.02 | 0.65 | 3.19 | 3.24 | 3.08 | 5612 |
| 1721342100 | 3.1 | 0 | 0.00 | 3.11 | 3.2206 | 3.1 | 12233 |
| 1721255700 | 3.1 | 0.07 | 2.31 | 3.02 | 3.25 | 3.0001 | 65805 |
| 1721169300 | 3.0299999 | 0.17 | 5.94 | 2.94 | 3.0999 | 2.8001 | 59049 |
| 1721082900 | 2.86 | 0.18 | 6.72 | 2.68 | 2.86 | 2.48 | 40825 |
| 1720823700 | 2.68 | 0.31 | 13.08 | 2.44 | 2.7 | 2.1629999 | 81765 |
| 1720737300 | 2.3699 | 0.13 | 5.80 | 2.24 | 2.3999 | 2.24 | 15256 |
| 1720650900 | 2.24 | -0.06 | -2.61 | 2.05 | 2.3003 | 1.98 | 483984 |
| 1720564500 | 2.3 | -0.01 | -0.43 | 2.33 | 2.358 | 2.3 | 2206 |
| 1720478100 | 2.31 | -0.23 | -9.06 | 2.5099999 | 2.59 | 2.3 | 4892 |
| 1720218900 | 2.54 | -0.04 | -1.55 | 2.54 | 2.54 | 2.48 | 1491 |
| 1720040640 | 2.58 | 0.09 | 3.61 | 2.61 | 2.61 | 2.47 | 4523 |
| 1719959700 | 2.49 | 0.02 | 0.81 | 2.43 | 2.6799 | 2.43 | 4434 |
| 1719873300 | 2.47 | 0.01 | 0.41 | 2.528 | 2.5299999 | 2.47 | 8636 |
| 1719614100 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1719527700 | 2.46 | 0.04 | 1.65 | 2.42 | 2.47 | 2.29 | 5601 |
| 1719441300 | 2.42 | -0.02 | -0.82 | 2.44 | 2.47 | 2.41 | 5804 |
| 1719354900 | 2.44 | 0.01 | 0.36 | 2.4 | 2.47 | 2.38 | 6457 |
| 1719268500 | 2.4312999 | 0.08 | 3.46 | 2.36 | 2.47 | 2.3575 | 21518 |
| 1719009300 | 2.35 | 0.07 | 3.07 | 2.2 | 2.38 | 2.2 | 19786 |
| 1718922900 | 2.2799999 | -0.04 | -1.72 | 2.18 | 2.3 | 2.17 | 13427 |
| 1718750100 | 2.32 | 0.22 | 10.48 | 2.13 | 2.42 | 2.11 | 42789 |
| 1718663700 | 2.1 | -0.18 | -7.89 | 2.22 | 2.34 | 2.075 | 22016 |
| 1718404500 | 2.2799999 | 0.18 | 8.58 | 2.06 | 2.3684 | 2.02 | 93316 |
| 1718318100 | 2.0999 | 0.04 | 1.93 | 2.06 | 2.0999 | 2.04 | 3429 |
| 1718231700 | 2.0601 | -0.05 | -2.36 | 2.02 | 2.1 | 2.02 | 4727 |
| 1718145300 | 2.11 | -0.07 | -3.21 | 2.08 | 2.12 | 2.0200999 | 5215 |
| 1718058900 | 2.18 | -0.05 | -2.24 | 2.17 | 2.18 | 2.17 | 9832 |
| 1717799700 | 2.23 | -0.01 | -0.45 | 2.15 | 2.31 | 2.07 | 112554 |
| 1717713300 | 2.24 | -0.03 | -1.32 | 2.21 | 2.27 | 2.05 | 10986 |
| 1717626900 | 2.27 | -0.03 | -1.30 | 2.34 | 2.41 | 2.23 | 3351 |
| 1717540500 | 2.3 | 0.01 | 0.44 | 2.4049999 | 2.42 | 2.05 | 42786 |
| 1717454100 | 2.29 | -0.2 | -8.03 | 2.55 | 2.7 | 2.29 | 11856 |
| 1717194900 | 2.4899 | 0.28 | 12.58 | 2.46 | 2.63 | 2.33 | 34813 |
| 1717108500 | 2.2115999 | -0.03 | -1.27 | 2.21 | 2.4 | 2.12 | 8510 |
| 1717022100 | 2.24 | -0.19 | -7.82 | 2.5 | 2.495 | 2.24 | 10605 |
| 1716935700 | 2.43 | 0 | 0.00 | 2.64 | 2.69 | 2.29 | 18099 |
| 1716590100 | 2.43 | -0.1 | -3.95 | 2.54 | 2.561 | 2.2599999 | 31276 |
| 1716503700 | 2.5299999 | -0.01 | -0.44 | 2.73 | 2.8099 | 2.5299999 | 32125 |
| 1716417300 | 2.5412 | 0.02 | 0.84 | 2.6 | 2.69 | 2.5299999 | 8012 |
| 1716330900 | 2.52 | -0.18 | -6.67 | 2.61 | 2.6549999 | 2.5187 | 4092 |
| 1716244500 | 2.7 | -0.03 | -1.10 | 2.7599999 | 2.84 | 2.6413 | 13518 |
| 1715985300 | 2.7301 | 0.06 | 2.25 | 2.7799999 | 2.9899 | 2.7 | 34022 |
| 1715898900 | 2.67 | -0.35 | -11.59 | 3.06 | 3.145 | 2.5001 | 50697 |
| 1715812500 | 3.02 | -0.17 | -5.33 | 3.09 | 3.2322 | 2.98 | 32024 |
| 1715726100 | 3.19 | 0.42 | 15.16 | 2.7 | 3.29 | 2.4704 | 87841 |
| 1715639700 | 2.77 | 0.42 | 17.87 | 2.52 | 2.7799999 | 2.45 | 41763 |
| 1715380500 | 2.35 | -0.02 | -0.84 | 2.47 | 2.47 | 2.35 | 3618 |
| 1715294100 | 2.37 | -0.09 | -3.66 | 2.5099999 | 2.61 | 2.31 | 23583 |
| 1715207700 | 2.46 | -0.04 | -1.60 | 2.52 | 2.8155 | 2.46 | 11246 |
| 1715121300 | 2.5001 | 0.05 | 2.04 | 2.7599999 | 2.7799999 | 2.4601 | 29992 |
| 1715034900 | 2.4501 | 0.22 | 9.87 | 2.46 | 2.57 | 2.332 | 29158 |
| 1714775700 | 2.23 | 0.19 | 9.31 | 2.18 | 2.44 | 2.11 | 113913 |
| 1714689300 | 2.04 | -0.23 | -10.13 | 2.17 | 2.17 | 2.0299999 | 4858 |
| 1714602900 | 2.27 | 0.21 | 10.19 | 2.13 | 2.29 | 2.02 | 16615 |
| 1714516500 | 2.06 | -0.12 | -5.42 | 2.17 | 2.17 | 2.05 | 12969 |
| 1714430100 | 2.178 | 0.06 | 2.74 | 2.22 | 2.22 | 2.0099999 | 26319 |
| 1714170900 | 2.12 | -0.04 | -1.85 | 2.2799999 | 2.3016 | 2.1 | 35907 |
| 1714084500 | 2.16 | 0.09 | 4.35 | 2.06 | 2.36 | 2.02 | 36647 |
| 1713998100 | 2.07 | -0.14 | -6.33 | 2.19 | 2.2 | 2.07 | 3204 |
| 1713911700 | 2.21 | -0.03 | -1.34 | 2.32 | 2.5 | 2.17 | 25700 |
| 1713825300 | 2.24 | 0.29 | 14.87 | 2.07 | 2.2418999 | 1.92 | 36879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
