Super Group (SGHC) Limited SGHC
NYSE · United States · Consumer Services
$11.35-0.25 (-2.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.35 | -2.16% | $11.63 | $11.90 | $11.30 | 4.56M |
| 2026-09-29 | $11.60 | -1.02% | $11.63 | $11.72 | $11.48 | 3.46M |
| 2026-09-28 | $11.72 | -2.09% | $11.96 | $11.99 | $11.58 | 2.46M |
| 2026-09-25 | $11.97 | -0.08% | $11.99 | $12.16 | $11.73 | 2.03M |
| 2026-09-24 | $11.98 | -0.42% | $11.95 | $12.05 | $11.47 | 4.15M |
| 2026-09-23 | $12.03 | -2.59% | $12.25 | $12.27 | $11.87 | 2.38M |
| 2026-09-22 | $12.35 | -1.36% | $12.58 | $13.00 | $12.34 | 2.04M |
| 2026-09-21 | $12.52 | -1.26% | $12.50 | $12.68 | $12.31 | 3.55M |
| 2026-09-18 | $12.68 | -0.94% | $12.73 | $12.83 | $12.45 | 3.23M |
| 2026-09-17 | $12.80 | -3.83% | $13.46 | $13.51 | $12.76 | 3.11M |
| 2026-09-16 | $13.31 | -0.97% | $13.43 | $13.54 | $13.29 | 3.23M |
| 2026-09-15 | $13.44 | -3.24% | $13.77 | $13.88 | $13.43 | 2.29M |
| 2026-09-14 | $13.89 | +0.36% | $13.88 | $13.98 | $13.65 | 1.64M |
| 2026-09-11 | $13.84 | +1.47% | $13.81 | $13.90 | $13.67 | 1.85M |
| 2026-09-10 | $13.64 | -2.22% | $13.91 | $14.15 | $13.55 | 1.91M |
| 2026-09-09 | $13.95 | +0.07% | $13.94 | $14.04 | $13.55 | 2.23M |
| 2026-09-08 | $13.94 | -0.36% | $13.96 | $13.96 | $13.61 | 2.29M |
| 2026-09-04 | $13.99 | -1.27% | $14.07 | $14.19 | $13.90 | 2.30M |
| 2026-09-03 | $14.17 | +2.76% | $13.97 | $14.23 | $13.86 | 2.50M |
| 2026-09-02 | $13.79 | +2.45% | $13.40 | $13.89 | $13.40 | 2.92M |
| 2026-09-01 | $13.46 | -0.59% | $13.50 | $13.77 | $13.31 | 2.68M |
| 2026-08-31 | $13.54 | -2.03% | $13.73 | $13.96 | $13.53 | 2.10M |
| 2026-08-28 | $13.82 | -0.07% | $13.92 | $14.32 | $13.74 | 2.59M |
| 2026-08-27 | $13.83 | -0.65% | $13.86 | $13.92 | $13.67 | 1.39M |
| 2026-08-26 | $13.92 | -0.22% | $13.90 | $13.95 | $13.65 | 2.24M |
| 2026-08-25 | $13.95 | -0.29% | $14.02 | $14.16 | $13.82 | 2.01M |
| 2026-08-24 | $13.99 | +5.11% | $13.33 | $14.16 | $13.32 | 4.30M |
| 2026-08-21 | $13.31 | +0.68% | $13.22 | $13.31 | $13.10 | 2.05M |
| 2026-08-20 | $13.22 | +0.46% | $13.24 | $13.60 | $13.16 | 2.50M |
| 2026-08-19 | $13.16 | +2.65% | $12.88 | $13.22 | $12.79 | 1.64M |
| 2026-08-18 | $12.82 | -1.61% | $13.03 | $13.06 | $12.78 | 1.34M |
| 2026-08-17 | $13.03 | -2.03% | $13.28 | $13.40 | $12.93 | 1.87M |
| 2026-08-14 | $13.30 | +1.60% | $13.17 | $13.39 | $13.15 | 2.01M |
| 2026-08-13 | $13.09 | +2.19% | $12.91 | $13.12 | $12.88 | 1.22M |
| 2026-08-12 | $12.81 | -1.23% | $12.94 | $13.07 | $12.74 | 1.88M |
| 2026-08-11 | $12.97 | +0.54% | $12.92 | $13.07 | $12.86 | 1.57M |
| 2026-08-10 | $12.90 | -1.15% | $12.94 | $13.08 | $12.81 | 1.41M |
| 2026-08-07 | $13.05 | +0.46% | $13.09 | $13.27 | $12.81 | 2.36M |
| 2026-08-06 | $12.99 | -0.92% | $13.01 | $13.35 | $12.94 | 2.53M |
| 2026-08-05 | $13.11 | -5.82% | $13.79 | $14.16 | $13.03 | 5.50M |
| 2026-08-04 | $13.92 | +1.68% | $13.85 | $14.06 | $13.63 | 3.25M |
| 2026-08-03 | $13.69 | -2.21% | $14.01 | $14.03 | $13.59 | 2.84M |
| 2026-07-31 | $14.00 | -0.57% | $14.05 | $14.12 | $13.85 | 2.44M |
| 2026-07-30 | $14.08 | -5.44% | $14.88 | $14.88 | $13.83 | 2.74M |
| 2026-07-29 | $14.89 | -0.73% | $14.85 | $15.13 | $14.68 | 1.68M |
| 2026-07-28 | $15.00 | +2.32% | $14.57 | $15.01 | $14.51 | 2.92M |
| 2026-07-27 | $14.66 | +2.09% | $14.68 | $14.84 | $14.44 | 1.33M |
| 2026-07-24 | $14.36 | -0.90% | $14.56 | $14.64 | $14.30 | 1.13M |
| 2026-07-23 | $14.49 | +0.07% | $14.44 | $14.55 | $14.13 | 1.73M |
| 2026-07-22 | $14.48 | -7.12% | $15.55 | $15.64 | $14.43 | 2.41M |
| 2026-07-21 | $15.59 | +0.06% | $15.58 | $15.86 | $15.38 | 3.23M |
| 2026-07-20 | $15.58 | +5.77% | $14.65 | $15.82 | $14.65 | 5.95M |
| 2026-07-17 | $14.73 | +0.14% | $14.83 | $14.98 | $14.60 | 1.62M |
| 2026-07-16 | $14.71 | -0.27% | $14.80 | $14.82 | $14.50 | 1.41M |
| 2026-07-15 | $14.75 | -0.41% | $14.88 | $15.20 | $14.73 | 1.70M |
| 2026-07-14 | $14.81 | -2.37% | $14.98 | $15.31 | $14.77 | 2.86M |
| 2026-07-13 | $15.17 | +1.88% | $14.84 | $15.40 | $14.84 | 2.38M |
| 2026-07-10 | $14.89 | +0.68% | $14.89 | $15.27 | $14.84 | 1.79M |
| 2026-07-09 | $14.79 | -4.64% | $15.51 | $15.52 | $14.55 | 2.53M |
| 2026-07-08 | $15.51 | +4.44% | $14.89 | $15.73 | $14.80 | 4.90M |
| 2026-07-07 | $14.85 | +1.23% | $14.70 | $14.86 | $14.57 | 2.80M |
| 2026-07-06 | $14.67 | +1.10% | $14.48 | $14.75 | $14.35 | 2.45M |
| 2026-07-02 | $14.51 | +3.87% | $13.99 | $14.70 | $13.87 | 5.43M |
| 2026-07-01 | $13.97 | +3.10% | $13.56 | $14.01 | $13.46 | 2.06M |
| 2026-06-30 | $13.55 | -1.67% | $13.80 | $13.80 | $13.23 | 3.46M |
| 2026-06-29 | $13.78 | +0.07% | $13.80 | $13.94 | $13.48 | 2.44M |
| 2026-06-26 | $13.77 | +2.99% | $13.38 | $13.98 | $13.35 | 7.66M |
| 2026-06-25 | $13.37 | +0.38% | $13.54 | $13.88 | $13.34 | 2.44M |
| 2026-06-24 | $13.32 | -0.97% | $13.41 | $13.71 | $13.32 | 3.01M |
| 2026-06-23 | $13.45 | -2.39% | $13.81 | $13.81 | $13.39 | 2.83M |
| 2026-06-22 | $13.78 | +3.45% | $13.31 | $13.88 | $13.27 | 3.60M |
| 2026-06-18 | $13.32 | -1.26% | $13.41 | $13.60 | $13.15 | 3.52M |
| 2026-06-17 | $13.49 | -1.17% | $13.65 | $13.75 | $13.33 | 2.59M |
| 2026-06-16 | $13.65 | 0.00% | $13.75 | $13.95 | $13.50 | 3.42M |
| 2026-06-15 | $13.65 | +1.26% | $14.04 | $14.05 | $13.43 | 3.72M |
| 2026-06-12 | $13.48 | -2.46% | $13.95 | $14.05 | $13.46 | 3.30M |
| 2026-06-11 | $13.82 | +0.73% | $13.69 | $14.27 | $13.60 | 5.88M |
| 2026-06-10 | $13.72 | +2.77% | $13.33 | $14.06 | $13.29 | 5.28M |
| 2026-06-09 | $13.35 | +3.73% | $12.88 | $13.75 | $12.68 | 6.83M |
| 2026-06-08 | $12.87 | -0.54% | $12.96 | $13.28 | $12.82 | 2.83M |
| 2026-06-05 | $12.94 | -0.77% | $13.03 | $13.17 | $12.85 | 2.85M |
| 2026-06-04 | $13.04 | +2.44% | $12.85 | $13.24 | $12.78 | 2.98M |
| 2026-06-03 | $12.73 | +0.63% | $12.55 | $12.80 | $12.21 | 3.11M |
| 2026-06-02 | $12.65 | -2.77% | $12.89 | $13.07 | $12.65 | 2.83M |
| 2026-06-01 | $13.01 | +4.50% | $12.45 | $13.18 | $12.45 | 2.40M |
| 2026-05-29 | $12.45 | -2.43% | $12.80 | $12.98 | $12.40 | 6.24M |
| 2026-05-28 | $12.76 | -0.93% | $12.69 | $12.98 | $12.59 | 1.76M |
| 2026-05-27 | $12.88 | -0.46% | $12.87 | $13.05 | $12.72 | 2.33M |
| 2026-05-26 | $12.94 | -4.22% | $13.46 | $13.50 | $12.87 | 3.50M |
| 2026-05-22 | $13.51 | +0.07% | $13.53 | $13.71 | $13.43 | 2.44M |