Super Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	-1.73%	-
Feb 19, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Feb 18, 2026	0.88	0.88	0.88	0.88	0.88	1.74%	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Feb 16, 2026	0.87	0.87	0.87	0.87	0.87	1.75%	-
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-2.84%	-
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 11, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	-
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	-2.20%	-
Feb 9, 2026	0.91	0.91	0.91	0.91	0.91	2.25%	-
Feb 6, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Feb 5, 2026	0.90	0.90	0.90	0.90	0.90	-5.76%	-
Feb 4, 2026	0.96	0.96	0.96	0.96	0.96	3.24%	-
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	6.94%	-
Feb 2, 2026	0.87	0.87	0.87	0.87	0.87	-4.95%	-
Jan 30, 2026	0.91	0.91	0.91	0.91	0.91	-2.15%	-
Jan 29, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 28, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 27, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 26, 2026	0.93	0.93	0.93	0.93	0.93	-3.63%	-
Jan 23, 2026	0.97	0.97	0.97	0.97	0.97	5.46%	-
Jan 22, 2026	0.92	0.92	0.92	0.92	0.92	1.67%	-
Jan 21, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	-
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-3.76%	-
Jan 19, 2026	0.93	0.93	0.93	0.93	0.93	-4.12%	-
Jan 16, 2026	0.97	0.97	0.97	0.97	0.97	1.04%	-
Jan 15, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	-
Jan 14, 2026	0.96	0.96	0.96	0.96	0.96	1.06%	-
Jan 13, 2026	0.95	0.95	0.95	0.95	0.95	-2.58%	-
Jan 12, 2026	0.97	0.97	0.97	0.97	0.97	0.52%	-
Jan 9, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Jan 8, 2026	0.97	0.97	0.97	0.97	0.97	-0.52%	-
Jan 7, 2026	0.97	0.97	0.97	0.97	0.97	0.52%	-
Jan 6, 2026	0.97	0.97	0.97	0.97	0.97	-1.53%	-
Jan 5, 2026	0.98	0.98	0.98	0.98	0.98	1.03%	-
Jan 2, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	-
Dec 30, 2025	0.94	0.98	0.94	0.98	0.98	7.69%	50
Dec 29, 2025	0.91	0.91	0.91	0.91	0.91	-3.19%	-
Dec 23, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	-
Dec 22, 2025	0.94	0.94	0.93	0.93	0.93	2.20%	1,404
Dec 19, 2025	0.91	0.91	0.91	0.91	0.91	-4.21%	-
Dec 18, 2025	0.95	0.95	0.95	0.95	0.95	-0.52%	-
Dec 17, 2025	0.96	0.96	0.96	0.96	0.96	0.53%	-
Dec 16, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	-
Dec 15, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Dec 12, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Dec 11, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	-
Dec 10, 2025	0.94	0.94	0.94	0.94	0.94	-3.59%	-
Dec 9, 2025	0.97	0.98	0.97	0.98	0.98	-2.50%	1,000
Dec 8, 2025	1.00	1.00	1.00	1.00	1.00	2.56%	-