Super Group (SGHC) Limite... (SGHC)
NYSE: SGHC
· Real-Time Price · USD
13.29
0.27 (2.07%)
At close: Sep 26, 2025, 3:59 PM
13.28
-0.07%
After-hours: Sep 26, 2025, 06:24 PM EDT
SGHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.15 | 13.45 | 13.06 | 13.30 | 13.30 | 2.15% | 2,006,750 |
| Sep 25, 2025 | 12.75 | 13.07 | 12.65 | 13.02 | 13.02 | 0.39% | 2,437,805 |
| Sep 24, 2025 | 13.00 | 13.42 | 12.81 | 12.97 | 12.97 | -1.14% | 2,390,837 |
| Sep 23, 2025 | 12.80 | 13.40 | 12.70 | 13.12 | 13.12 | 2.02% | 3,046,274 |
| Sep 22, 2025 | 11.99 | 12.96 | 11.87 | 12.86 | 12.86 | 9.35% | 4,515,067 |
| Sep 19, 2025 | 11.82 | 11.87 | 11.35 | 11.76 | 11.76 | 0.60% | 4,975,819 |
| Sep 18, 2025 | 13.57 | 13.71 | 11.58 | 11.69 | 11.69 | -9.17% | 8,569,100 |
| Sep 17, 2025 | 13.02 | 13.19 | 12.78 | 12.87 | 12.83 | -1.68% | 4,649,900 |
| Sep 16, 2025 | 12.68 | 13.49 | 12.62 | 13.09 | 13.05 | 3.15% | 4,475,439 |
| Sep 15, 2025 | 12.64 | 13.01 | 12.60 | 12.69 | 12.65 | 0.40% | 3,542,100 |
| Sep 12, 2025 | 12.85 | 12.94 | 12.36 | 12.64 | 12.60 | -2.47% | 4,433,800 |
| Sep 11, 2025 | 13.10 | 13.16 | 12.43 | 12.96 | 12.92 | -0.23% | 4,188,126 |
| Sep 10, 2025 | 13.16 | 13.47 | 12.85 | 12.99 | 12.95 | -1.22% | 6,611,233 |
| Sep 9, 2025 | 12.71 | 13.38 | 12.68 | 13.15 | 13.11 | 3.95% | 4,429,282 |
| Sep 8, 2025 | 12.68 | 12.77 | 12.21 | 12.65 | 12.61 | 0.00% | 3,828,200 |
| Sep 5, 2025 | 11.91 | 12.66 | 11.76 | 12.65 | 12.61 | 6.12% | 4,320,000 |
| Sep 4, 2025 | 11.60 | 12.13 | 11.58 | 11.92 | 11.88 | 3.11% | 3,573,395 |
| Sep 3, 2025 | 11.12 | 11.69 | 10.95 | 11.56 | 11.52 | 4.81% | 4,792,600 |
| Sep 2, 2025 | 11.34 | 11.38 | 10.86 | 11.03 | 11.00 | -5.16% | 2,572,800 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.31 | 11.63 | 11.59 | -2.68% | 3,021,362 |