Super Group Limited (JSE:SPG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,014.00
+4.00 (0.20%)
At close: Dec 5, 2025
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,949.00 | 2,024.00 | 1,949.00 | 2,020.00 | - | 0.50% | 8,170 |
| Dec 4, 2025 | 2,045.00 | 2,098.00 | 2,007.00 | 2,010.00 | 2,010.00 | -1.33% | 1,451,985 |
| Dec 3, 2025 | 1,955.00 | 2,046.00 | 1,850.00 | 2,037.00 | 2,037.00 | 7.15% | 1,272,075 |
| Dec 2, 2025 | 1,893.00 | 1,949.00 | 1,856.00 | 1,901.00 | 1,901.00 | 0.37% | 769,147 |
| Dec 1, 2025 | 1,897.00 | 1,919.00 | 1,887.00 | 1,894.00 | 1,894.00 | -0.53% | 1,186,457 |
| Nov 28, 2025 | 1,865.00 | 1,904.00 | 1,860.00 | 1,904.00 | 1,904.00 | 2.37% | 768,748 |
| Nov 27, 2025 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 1,860.00 | -1.27% | 930,854 |
| Nov 26, 2025 | 1,849.00 | 1,887.00 | 1,849.00 | 1,884.00 | 1,884.00 | 2.11% | 411,060 |
| Nov 25, 2025 | 1,856.00 | 1,857.00 | 1,807.00 | 1,845.00 | 1,845.00 | -0.05% | 356,701 |
| Nov 24, 2025 | 1,834.00 | 1,853.00 | 1,820.00 | 1,846.00 | 1,846.00 | 1.48% | 408,190 |
| Nov 21, 2025 | 1,830.00 | 1,845.00 | 1,789.00 | 1,819.00 | 1,819.00 | -0.55% | 1,641,087 |
| Nov 20, 2025 | 1,849.00 | 1,854.00 | 1,815.00 | 1,829.00 | 1,829.00 | 2.70% | 732,452 |
| Nov 19, 2025 | 1,741.00 | 1,787.00 | 1,740.00 | 1,781.00 | 1,781.00 | 1.77% | 526,270 |
| Nov 18, 2025 | 1,742.00 | 1,770.00 | 1,722.00 | 1,750.00 | 1,750.00 | 0.23% | 565,287 |
| Nov 17, 2025 | 1,753.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,746.00 | 0.40% | 88,092 |
| Nov 14, 2025 | 1,746.00 | 1,746.00 | 1,703.00 | 1,739.00 | 1,739.00 | -0.40% | 348,290 |
| Nov 13, 2025 | 1,729.00 | 1,775.00 | 1,726.00 | 1,746.00 | 1,746.00 | 0.29% | 1,075,310 |
| Nov 12, 2025 | 1,670.00 | 1,747.00 | 1,670.00 | 1,741.00 | 1,741.00 | 1.16% | 1,357,405 |
| Nov 11, 2025 | 1,675.00 | 1,726.00 | 1,671.00 | 1,721.00 | 1,721.00 | 3.55% | 1,049,391 |
| Nov 10, 2025 | 1,696.00 | 1,710.00 | 1,656.00 | 1,662.00 | 1,662.00 | -1.66% | 506,108 |
| Nov 7, 2025 | 1,698.00 | 1,729.00 | 1,665.00 | 1,690.00 | 1,690.00 | -2.31% | 1,350,582 |
| Nov 6, 2025 | 1,697.00 | 1,739.00 | 1,684.00 | 1,730.00 | 1,730.00 | 0.93% | 2,142,449 |
| Nov 5, 2025 | 1,634.00 | 1,720.00 | 1,634.00 | 1,714.00 | 1,714.00 | 4.45% | 533,496 |
| Nov 4, 2025 | 1,644.00 | 1,645.00 | 1,613.00 | 1,641.00 | 1,641.00 | 0.37% | 2,027,970 |
| Nov 3, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1.81% | 636,368 |
| Oct 31, 2025 | 1,536.00 | 1,654.00 | 1,536.00 | 1,606.00 | 1,606.00 | 1.13% | 1,999,367 |
| Oct 30, 2025 | 1,556.00 | 1,607.00 | 1,550.00 | 1,588.00 | 1,588.00 | 1.79% | 1,164,036 |
| Oct 29, 2025 | 1,551.00 | 1,569.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.06% | 555,927 |
| Oct 28, 2025 | 1,531.00 | 1,564.00 | 1,501.00 | 1,561.00 | 1,561.00 | 2.29% | 951,233 |
| Oct 27, 2025 | 1,523.00 | 1,542.00 | 1,515.00 | 1,526.00 | 1,526.00 | 0.07% | 1,898,412 |
| Oct 24, 2025 | 1,490.00 | 1,555.00 | 1,490.00 | 1,525.00 | 1,525.00 | -1.29% | 841,668 |
| Oct 23, 2025 | 1,540.00 | 1,556.00 | 1,517.00 | 1,545.00 | 1,545.00 | -0.26% | 1,641,482 |
| Oct 22, 2025 | 1,507.00 | 1,561.00 | 1,504.00 | 1,549.00 | 1,549.00 | 2.72% | 926,144 |
| Oct 21, 2025 | 1,563.00 | 1,565.00 | 1,495.00 | 1,508.00 | 1,508.00 | -2.96% | 1,260,391 |
| Oct 20, 2025 | 1,556.00 | 1,563.00 | 1,530.00 | 1,554.00 | 1,554.00 | 1.57% | 394,933 |
| Oct 17, 2025 | 1,528.00 | 1,546.00 | 1,503.00 | 1,530.00 | 1,530.00 | -0.33% | 753,210 |
| Oct 16, 2025 | 1,540.00 | 1,548.00 | 1,516.00 | 1,535.00 | 1,535.00 | 0.33% | 953,360 |
| Oct 15, 2025 | 1,505.00 | 1,564.00 | 1,505.00 | 1,530.00 | 1,530.00 | 1.12% | 8,535,342 |
| Oct 14, 2025 | 1,525.00 | 1,528.00 | 1,494.00 | 1,513.00 | 1,513.00 | 0.80% | 2,140,902 |
| Oct 13, 2025 | 1,490.00 | 1,507.00 | 1,468.00 | 1,501.00 | 1,501.00 | 1.01% | 899,389 |
| Oct 10, 2025 | 1,460.00 | 1,493.00 | 1,412.00 | 1,486.00 | 1,486.00 | 3.92% | 1,708,793 |
| Oct 9, 2025 | 1,445.00 | 1,454.00 | 1,416.00 | 1,430.00 | 1,430.00 | 0.70% | 2,620,042 |
| Oct 8, 2025 | 1,395.00 | 1,441.00 | 1,381.00 | 1,420.00 | 1,420.00 | 2.53% | 2,537,698 |
| Oct 7, 2025 | 1,395.00 | 1,395.00 | 1,351.00 | 1,385.00 | 1,385.00 | 2.21% | 1,221,088 |
| Oct 6, 2025 | 1,381.00 | 1,386.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.07% | 1,357,753 |
| Oct 3, 2025 | 1,330.00 | 1,355.00 | 1,326.00 | 1,354.00 | 1,354.00 | 2.27% | 728,138 |
| Oct 2, 2025 | 1,323.00 | 1,340.00 | 1,288.00 | 1,324.00 | 1,324.00 | 3.12% | 3,689,732 |
| Oct 1, 2025 | 1,277.00 | 1,295.00 | 1,262.00 | 1,284.00 | 1,284.00 | 1.02% | 641,820 |
| Sep 30, 2025 | 1,275.00 | 1,280.00 | 1,264.00 | 1,271.00 | 1,271.00 | -0.24% | 929,368 |
| Sep 29, 2025 | 1,289.00 | 1,295.00 | 1,259.00 | 1,274.00 | 1,274.00 | - | 715,774 |