Super Group (SGHC) Limite... (SGHC)
NYSE: SGHC
· Real-Time Price · USD
12.65
0.73 (6.12%)
At close: Sep 05, 2025, 3:59 PM
13.19
4.27%
After-hours: Sep 05, 2025, 07:55 PM EDT
SGHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.91 | 12.66 | 11.76 | 12.65 | 12.65 | 6.12% | 4,315,193 |
| Sep 4, 2025 | 11.60 | 12.13 | 11.58 | 11.92 | 11.92 | 3.11% | 3,573,395 |
| Sep 3, 2025 | 11.12 | 11.69 | 10.95 | 11.56 | 11.56 | 4.81% | 4,792,600 |
| Sep 2, 2025 | 11.34 | 11.38 | 10.86 | 11.03 | 11.03 | -5.16% | 2,572,800 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.31 | 11.63 | 11.63 | -2.68% | 3,021,362 |
| Aug 28, 2025 | 12.17 | 12.19 | 11.93 | 11.95 | 11.95 | -1.57% | 1,940,900 |
| Aug 27, 2025 | 12.21 | 12.30 | 12.11 | 12.14 | 12.14 | -1.30% | 2,635,619 |
| Aug 26, 2025 | 11.93 | 12.37 | 11.93 | 12.30 | 12.30 | 3.36% | 2,688,503 |
| Aug 25, 2025 | 12.11 | 12.22 | 11.85 | 11.90 | 11.90 | -2.06% | 2,320,969 |
| Aug 22, 2025 | 11.66 | 12.25 | 11.42 | 12.15 | 12.15 | 4.38% | 3,582,400 |
| Aug 21, 2025 | 11.50 | 11.70 | 11.40 | 11.64 | 11.64 | 0.87% | 1,312,644 |
| Aug 20, 2025 | 11.38 | 11.55 | 11.21 | 11.54 | 11.54 | 1.85% | 1,318,082 |
| Aug 19, 2025 | 11.41 | 11.49 | 11.18 | 11.33 | 11.33 | -1.22% | 1,437,619 |
| Aug 18, 2025 | 11.54 | 11.72 | 11.46 | 11.47 | 11.47 | -0.86% | 1,539,939 |
| Aug 15, 2025 | 11.38 | 11.57 | 11.28 | 11.57 | 11.57 | 1.31% | 1,463,800 |
| 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 |