Super Group (SGHC) Limite... (SGHC)
NYSE: SGHC
· Real-Time Price · USD
11.39
-0.02 (-0.22%)
At close: Aug 15, 2025, 9:53 AM
SGHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.50 | 11.81 | 11.41 | 11.42 | 11.42 | -1.21% | 1,992,243 |
| 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% | 1,657,300 |
| Aug 5, 2025 | 11.00 | 11.00 | 10.50 | 10.78 | 10.78 | -0.09% | 1,618,200 |
| Aug 4, 2025 | 10.74 | 10.87 | 10.70 | 10.79 | 10.79 | 1.12% | 1,937,200 |
| 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% | 1,644,100 |
| Jul 30, 2025 | 10.80 | 11.04 | 10.68 | 10.74 | 10.74 | -1.10% | 1,231,400 |
| 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% | 1,138,800 |
| 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 |