Super Group (SGHC) Limite... (SGHC)
5.76
0.08 (1.41%)
At close: Jan 15, 2025, 10:54 AM
SGHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.66 | 5.77 | 5.60 | 5.68 | 0.09 | 1.61% | 410,254 |
| Jan 13, 2025 | 5.45 | 5.62 | 5.45 | 5.59 | 0.00 | 0.00% | 431,032 |
| Jan 10, 2025 | 5.69 | 5.70 | 5.56 | 5.59 | -0.24 | -4.12% | 459,500 |
| Jan 8, 2025 | 5.93 | 5.97 | 5.82 | 5.83 | -0.14 | -2.35% | 321,000 |
| Jan 7, 2025 | 6.01 | 6.07 | 5.91 | 5.97 | 0.00 | 0.00% | 442,700 |
| Jan 6, 2025 | 6.18 | 6.25 | 5.90 | 5.97 | -0.23 | -3.71% | 582,126 |
| Jan 3, 2025 | 6.30 | 6.30 | 6.12 | 6.20 | -0.07 | -1.12% | 293,617 |
| Jan 2, 2025 | 6.27 | 6.38 | 6.17 | 6.27 | 0.04 | 0.64% | 335,400 |
| Dec 31, 2024 | 6.20 | 6.27 | 6.17 | 6.23 | 0.02 | 0.32% | 281,900 |
| Dec 30, 2024 | 6.01 | 6.27 | 6.01 | 6.21 | 0.11 | 1.80% | 334,918 |
| Dec 27, 2024 | 6.22 | 6.28 | 6.03 | 6.10 | -0.19 | -3.02% | 321,988 |
| Dec 26, 2024 | 6.25 | 6.33 | 6.22 | 6.29 | 0.05 | 0.80% | 241,700 |
| Dec 24, 2024 | 6.25 | 6.29 | 6.19 | 6.24 | -0.03 | -0.48% | 141,600 |
| Dec 23, 2024 | 6.29 | 6.37 | 6.26 | 6.27 | -0.24 | -3.69% | 439,006 |
| Dec 20, 2024 | 6.29 | 6.52 | 6.26 | 6.51 | 0.12 | 1.88% | 1,066,301 |
| Dec 19, 2024 | 6.47 | 6.50 | 6.26 | 6.39 | 0.02 | 0.31% | 481,864 |
| Dec 18, 2024 | 6.66 | 6.79 | 6.33 | 6.37 | -0.24 | -3.63% | 778,520 |
| Dec 17, 2024 | 6.68 | 6.73 | 6.53 | 6.61 | -0.12 | -1.78% | 500,723 |
| Dec 16, 2024 | 6.77 | 6.90 | 6.70 | 6.73 | -0.02 | -0.30% | 500,809 |
| Dec 13, 2024 | 6.95 | 6.96 | 6.67 | 6.75 | 0.00 | 0.00% | 833,128 |
| Dec 12, 2024 | 6.84 | 6.87 | 6.72 | 6.75 | -0.17 | -2.46% | 475,505 |
| Dec 11, 2024 | 7.08 | 7.12 | 6.85 | 6.92 | -0.06 | -0.86% | 1,050,123 |
| Dec 10, 2024 | 6.84 | 7.11 | 6.73 | 6.98 | 0.36 | 5.44% | 1,275,383 |
| Dec 9, 2024 | 6.93 | 6.99 | 6.61 | 6.62 | -0.33 | -4.75% | 534,297 |
| Dec 6, 2024 | 6.91 | 7.00 | 6.74 | 6.95 | 0.08 | 1.16% | 485,810 |
| Dec 5, 2024 | 6.91 | 7.01 | 6.83 | 6.87 | -0.08 | -1.15% | 500,068 |
| Dec 4, 2024 | 6.76 | 7.00 | 6.75 | 6.95 | 0.27 | 4.04% | 743,432 |
| Dec 3, 2024 | 6.89 | 6.98 | 6.60 | 6.68 | -0.26 | -3.75% | 1,949,653 |
| Dec 2, 2024 | 6.42 | 6.97 | 5.81 | 6.94 | 0.29 | 4.36% | 939,229 |
| Nov 29, 2024 | 6.75 | 6.77 | 6.62 | 6.65 | -0.08 | -1.19% | 437,900 |
| Nov 27, 2024 | 6.81 | 6.81 | 6.67 | 6.73 | -0.04 | -0.59% | 601,374 |
| Nov 26, 2024 | 6.18 | 6.79 | 6.18 | 6.77 | 0.61 | 9.90% | 1,255,355 |
| Nov 25, 2024 | 6.08 | 6.24 | 6.05 | 6.16 | 0.08 | 1.32% | 706,857 |
| Nov 22, 2024 | 5.93 | 6.15 | 5.91 | 6.08 | 0.15 | 2.53% | 519,500 |
| Nov 21, 2024 | 5.95 | 6.00 | 5.89 | 5.93 | 0.00 | 0.00% | 440,400 |
| Nov 20, 2024 | 5.94 | 5.97 | 5.82 | 5.93 | -0.01 | -0.17% | 350,227 |
| Nov 19, 2024 | 5.79 | 5.98 | 5.66 | 5.94 | 0.08 | 1.37% | 741,745 |
| Nov 18, 2024 | 5.44 | 5.89 | 5.42 | 5.86 | 0.54 | 10.15% | 891,035 |
| Nov 15, 2024 | 5.31 | 5.41 | 5.25 | 5.32 | 0.05 | 0.95% | 448,697 |
| Nov 14, 2024 | 5.28 | 5.33 | 5.22 | 5.27 | -0.01 | -0.19% | 552,726 |
| Nov 13, 2024 | 5.25 | 5.39 | 5.25 | 5.28 | -0.06 | -1.12% | 535,800 |
| Nov 12, 2024 | 5.28 | 5.43 | 5.24 | 5.34 | 0.02 | 0.38% | 755,643 |
| Nov 11, 2024 | 5.32 | 5.36 | 5.28 | 5.32 | -0.04 | -0.75% | 662,700 |
| Nov 8, 2024 | 5.36 | 5.41 | 5.23 | 5.36 | 0.00 | 0.00% | 1,072,542 |
| Nov 7, 2024 | 4.90 | 5.50 | 4.89 | 5.36 | 0.43 | 8.72% | 1,215,000 |
| Nov 6, 2024 | 4.68 | 5.07 | 4.21 | 4.93 | 0.74 | 17.66% | 2,142,386 |
| Nov 5, 2024 | 4.02 | 4.21 | 4.02 | 4.19 | 0.14 | 3.46% | 447,000 |
| Nov 4, 2024 | 4.05 | 4.11 | 4.01 | 4.05 | -0.03 | -0.74% | 163,231 |
| Nov 1, 2024 | 4.13 | 4.13 | 4.06 | 4.08 | -0.02 | -0.49% | 228,200 |
| Oct 31, 2024 | 4.15 | 4.16 | 4.07 | 4.10 | -0.05 | -1.20% | 344,300 |