Skip to main content
Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
11.10
+0.38 (3.54%)
At close: Jun 27, 2025, 4:00 PM
11.08
-0.02 (-0.18%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Super Group (SGHC) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.7911.1110.4611.1011.103.54%3,793,797
Jun 26, 202510.2310.7310.1910.7210.725.72%1,707,524
Jun 25, 20259.9610.449.9410.1410.142.74%1,994,975
Jun 24, 20259.799.929.709.879.871.13%1,652,803
Jun 23, 20259.689.779.529.769.760.83%1,067,871
Jun 20, 20259.759.789.589.689.64-1.02%1,036,790
Jun 18, 20259.739.839.679.789.740.41%1,106,939
Jun 17, 20259.819.909.679.749.70-1.32%779,675
Jun 16, 20259.549.969.549.879.833.89%1,701,562
Jun 13, 20259.489.599.369.509.46-1.25%1,106,576
Jun 12, 20259.299.629.239.629.583.33%1,729,652
Jun 11, 20259.309.499.209.319.270.11%1,373,438
Jun 10, 20259.229.349.079.309.260.76%1,157,513
Jun 9, 20259.259.319.009.239.190.11%986,502
Jun 6, 20258.819.228.719.229.186.34%2,478,379
Jun 5, 20258.748.808.648.678.64-0.91%503,563
Jun 4, 20258.758.838.588.758.710.46%704,747
Jun 3, 20258.738.768.568.718.67-0.46%925,531
Jun 2, 20258.708.768.608.758.710.11%947,688
May 30, 20258.768.818.648.748.70-0.11%539,538
May 29, 20258.798.858.688.758.710.46%919,796
May 28, 20258.708.718.588.718.67-0.46%788,287
May 27, 20258.558.808.538.758.714.04%1,363,345
May 23, 20258.238.468.128.418.380.48%1,195,994
May 22, 20258.368.478.318.378.340.36%969,345
May 21, 20258.378.548.318.348.31-1.18%755,791
May 20, 20258.488.508.298.448.41-0.71%991,452
May 19, 20258.468.568.318.508.471.43%1,689,332
May 16, 20258.588.668.318.388.35-3.12%867,365
May 15, 20258.568.758.388.658.620.93%1,854,511
May 14, 20258.608.738.458.578.54-0.92%1,693,273
May 13, 20258.588.738.538.658.620.82%1,090,855
May 12, 20258.608.888.418.588.553.62%944,231
May 9, 20259.109.138.088.288.25-5.80%1,332,591
May 8, 20259.159.178.768.798.75-3.09%1,108,830
May 7, 20258.809.118.769.079.033.89%1,182,365
May 6, 20258.618.848.478.738.69-0.91%1,202,524
May 5, 20258.648.868.518.818.773.89%943,074
May 2, 20258.258.508.178.488.454.18%1,083,117
May 1, 20258.128.238.028.148.110.25%932,188
Apr 30, 20257.958.147.918.128.09-0.12%649,061
Apr 29, 20258.018.157.958.138.101.50%474,908
Apr 28, 20258.008.057.868.017.980.38%602,669
Apr 25, 20258.008.027.907.987.95-0.25%449,060
Apr 24, 20257.978.087.878.007.970.76%697,673
Apr 23, 20258.138.187.887.947.911.15%902,510
Apr 22, 20257.567.957.567.857.825.09%915,957
Apr 21, 20257.507.637.327.477.44-2.23%544,189
Apr 17, 20257.457.687.417.647.612.55%810,617
Apr 16, 20257.197.517.157.457.421.92%747,159