Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
11.57
+0.15 (1.31%)
Aug 15, 2025, 4:00 PM - Market closed
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.38 | 11.57 | 11.28 | 11.57 | 11.57 | 1.31% | 1,463,354 |
| Aug 14, 2025 | 11.50 | 11.81 | 11.41 | 11.42 | 11.42 | -1.21% | 1,993,544 |
| Aug 13, 2025 | 11.04 | 11.77 | 10.87 | 11.56 | 11.56 | 5.38% | 3,084,321 |
| Aug 12, 2025 | 10.83 | 11.01 | 10.63 | 10.97 | 10.97 | 1.48% | 1,294,656 |
| Aug 11, 2025 | 10.72 | 10.97 | 10.68 | 10.81 | 10.81 | 0.84% | 1,326,433 |
| Aug 8, 2025 | 10.64 | 10.80 | 10.46 | 10.72 | 10.72 | 3.28% | 1,214,305 |
| Aug 7, 2025 | 10.60 | 10.85 | 9.64 | 10.38 | 10.38 | -3.80% | 2,424,127 |
| Aug 6, 2025 | 10.74 | 10.82 | 10.56 | 10.79 | 10.79 | 0.09% | 1,657,284 |
| Aug 5, 2025 | 11.00 | 11.00 | 10.50 | 10.78 | 10.78 | -0.09% | 1,618,191 |
| Aug 4, 2025 | 10.74 | 10.87 | 10.70 | 10.79 | 10.79 | 1.12% | 1,937,180 |
| Aug 1, 2025 | 10.69 | 10.74 | 10.25 | 10.67 | 10.67 | -0.74% | 1,691,544 |
| Jul 31, 2025 | 10.75 | 10.89 | 10.56 | 10.75 | 10.75 | 0.09% | 1,644,081 |
| Jul 30, 2025 | 10.80 | 11.04 | 10.68 | 10.74 | 10.74 | -1.10% | 1,231,383 |
| Jul 29, 2025 | 10.75 | 11.00 | 10.74 | 10.86 | 10.86 | 0.84% | 1,757,200 |
| Jul 28, 2025 | 11.02 | 11.04 | 10.69 | 10.77 | 10.77 | -2.09% | 1,150,636 |
| Jul 25, 2025 | 11.11 | 11.12 | 10.91 | 11.00 | 11.00 | -0.45% | 1,138,793 |
| Jul 24, 2025 | 11.44 | 11.53 | 10.97 | 11.05 | 11.05 | -3.41% | 1,526,076 |
| Jul 23, 2025 | 11.25 | 11.44 | 11.22 | 11.44 | 11.44 | 2.33% | 885,073 |
| Jul 22, 2025 | 11.43 | 11.43 | 11.04 | 11.18 | 11.18 | -2.61% | 1,375,607 |
| Jul 21, 2025 | 11.63 | 11.67 | 11.28 | 11.48 | 11.48 | -1.46% | 1,226,995 |
| Jul 18, 2025 | 11.77 | 11.84 | 11.55 | 11.65 | 11.65 | -1.02% | 1,358,337 |
| Jul 17, 2025 | 11.74 | 11.99 | 11.73 | 11.77 | 11.77 | -0.84% | 1,773,196 |
| Jul 16, 2025 | 11.56 | 11.94 | 11.56 | 11.87 | 11.87 | 3.13% | 1,606,445 |
| Jul 15, 2025 | 11.75 | 11.78 | 11.45 | 11.51 | 11.51 | -1.29% | 1,317,876 |
| Jul 14, 2025 | 11.64 | 11.75 | 11.41 | 11.66 | 11.66 | 1.57% | 2,567,470 |
| Jul 11, 2025 | 11.79 | 11.81 | 11.48 | 11.48 | 11.48 | -2.63% | 1,559,783 |
| Jul 10, 2025 | 12.02 | 12.18 | 11.66 | 11.79 | 11.79 | -1.67% | 1,774,495 |
| Jul 9, 2025 | 11.70 | 12.03 | 11.45 | 11.99 | 11.99 | 5.18% | 1,931,149 |
| Jul 8, 2025 | 11.38 | 11.44 | 10.97 | 11.40 | 11.40 | -0.09% | 2,032,463 |
| Jul 7, 2025 | 11.24 | 11.41 | 10.93 | 11.41 | 11.41 | 0.18% | 1,799,294 |
| Jul 3, 2025 | 10.89 | 11.40 | 10.87 | 11.39 | 11.39 | 4.30% | 1,555,626 |
| Jul 2, 2025 | 10.87 | 10.98 | 10.74 | 10.92 | 10.92 | 0.09% | 1,171,076 |
| Jul 1, 2025 | 10.91 | 10.99 | 10.61 | 10.91 | 10.91 | -0.55% | 1,732,956 |
| Jun 30, 2025 | 11.06 | 11.18 | 10.85 | 10.97 | 10.97 | -1.17% | 1,723,425 |
| Jun 27, 2025 | 10.79 | 11.11 | 10.46 | 11.10 | 11.10 | 3.54% | 4,407,537 |
| Jun 26, 2025 | 10.23 | 10.73 | 10.19 | 10.72 | 10.72 | 5.72% | 1,707,524 |
| Jun 25, 2025 | 9.96 | 10.44 | 9.94 | 10.14 | 10.14 | 2.74% | 1,994,975 |
| Jun 24, 2025 | 9.79 | 9.92 | 9.70 | 9.87 | 9.87 | 1.13% | 1,652,803 |
| Jun 23, 2025 | 9.68 | 9.77 | 9.52 | 9.76 | 9.76 | 0.83% | 1,067,871 |
| Jun 20, 2025 | 9.75 | 9.78 | 9.58 | 9.68 | 9.64 | -1.02% | 1,036,790 |
| Jun 18, 2025 | 9.73 | 9.83 | 9.67 | 9.78 | 9.74 | 0.41% | 1,106,939 |
| Jun 17, 2025 | 9.81 | 9.90 | 9.67 | 9.74 | 9.70 | -1.32% | 779,675 |
| Jun 16, 2025 | 9.54 | 9.96 | 9.54 | 9.87 | 9.83 | 3.89% | 1,701,562 |
| Jun 13, 2025 | 9.48 | 9.59 | 9.36 | 9.50 | 9.46 | -1.25% | 1,106,576 |
| Jun 12, 2025 | 9.29 | 9.62 | 9.23 | 9.62 | 9.58 | 3.33% | 1,729,652 |
| Jun 11, 2025 | 9.30 | 9.49 | 9.20 | 9.31 | 9.27 | 0.11% | 1,373,438 |
| Jun 10, 2025 | 9.22 | 9.34 | 9.07 | 9.30 | 9.26 | 0.76% | 1,157,513 |
| Jun 9, 2025 | 9.25 | 9.31 | 9.00 | 9.23 | 9.19 | 0.11% | 986,502 |
| Jun 6, 2025 | 8.81 | 9.22 | 8.71 | 9.22 | 9.18 | 6.34% | 2,478,379 |
| Jun 5, 2025 | 8.74 | 8.80 | 8.64 | 8.67 | 8.64 | -0.91% | 503,563 |