Super Group Limited (JSE:SPG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,604.00
-16.00 (-0.99%)
Aug 1, 2025, 5:00 PM SAST
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,594.00 | 1,620.00 | 1,576.00 | 1,606.00 | 1,606.00 | -0.86% | 455,696 |
| Jul 31, 2025 | 1,644.00 | 1,659.00 | 1,608.00 | 1,620.00 | 1,622.00 | -1.46% | 1,168,841 |
| Jul 30, 2025 | 1,650.00 | 1,651.00 | 1,621.00 | 1,644.00 | 1,644.00 | -0.18% | 941,265 |
| Jul 29, 2025 | 1,631.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 0.92% | 1,068,019 |
| Jul 28, 2025 | 1,620.00 | 1,690.00 | 1,620.00 | 1,632.00 | 1,632.00 | -2.39% | 831,086 |
| Jul 25, 2025 | 1,681.00 | 1,715.00 | 1,658.00 | 1,672.00 | 1,672.00 | -1.18% | 2,126,174 |
| Jul 24, 2025 | 1,696.00 | 1,699.00 | 1,652.00 | 1,692.00 | 1,692.00 | - | 2,562,158 |
| Jul 23, 2025 | 1,730.00 | 1,742.00 | 1,683.00 | 1,692.00 | 1,692.00 | -3.15% | 1,776,913 |
| Jul 22, 2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,747.00 | 1,747.00 | -1.36% | 1,440,498 |
| Jul 21, 2025 | 1,800.00 | 1,800.00 | 1,756.00 | 1,771.00 | 1,771.00 | -0.17% | 1,197,043 |
| Jul 18, 2025 | 1,746.00 | 1,781.00 | 1,746.00 | 1,774.00 | 1,774.00 | 1.49% | 1,120,305 |
| Jul 17, 2025 | 1,730.00 | 1,750.00 | 1,724.00 | 1,748.00 | 1,748.00 | 1.16% | 971,894 |
| Jul 16, 2025 | 1,744.00 | 1,778.00 | 1,716.00 | 1,728.00 | 1,728.00 | -0.23% | 1,539,284 |
| Jul 15, 2025 | 1,757.00 | 1,790.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.48% | 884,623 |
| Jul 14, 2025 | 1,774.00 | 1,854.00 | 1,748.00 | 1,758.00 | 1,758.00 | -2.01% | 5,515,995 |
| Jul 11, 2025 | 1,742.00 | 1,818.00 | 1,727.00 | 1,794.00 | 1,794.00 | 3.88% | 2,954,583 |
| Jul 10, 2025 | 1,674.00 | 1,741.00 | 1,670.00 | 1,727.00 | 1,727.00 | 3.91% | 4,024,184 |
| Jul 9, 2025 | 1,630.00 | 1,680.00 | 1,586.00 | 1,662.00 | 1,662.00 | 3.75% | 7,859,254 |
| Jul 8, 2025 | 1,587.00 | 1,619.00 | 1,573.00 | 1,602.00 | 1,602.00 | 1.78% | 3,163,018 |
| Jul 7, 2025 | 1,553.00 | 1,580.00 | 1,547.00 | 1,574.00 | 1,574.00 | 1.35% | 1,247,633 |
| Jul 4, 2025 | 1,595.00 | 1,595.00 | 1,534.00 | 1,553.00 | 1,553.00 | -2.57% | 1,250,159 |
| Jul 3, 2025 | 1,595.00 | 1,600.00 | 1,582.00 | 1,594.00 | 1,594.00 | 0.50% | 3,861,992 |
| Jul 2, 2025 | 1,551.00 | 1,604.00 | 1,530.00 | 1,586.00 | 1,586.00 | 2.32% | 3,295,788 |
| Jul 1, 2025 | 1,584.00 | 1,584.00 | 1,529.00 | 1,550.00 | 1,550.00 | -1.90% | 1,564,225 |
| Jun 30, 2025 | 1,552.00 | 1,600.00 | 1,552.00 | 1,580.00 | 1,580.00 | 1.61% | 2,652,143 |
| Jun 27, 2025 | 1,460.00 | 1,555.00 | 1,457.00 | 1,555.00 | 1,555.00 | 7.09% | 3,730,506 |
| Jun 26, 2025 | 1,339.00 | 1,458.00 | 1,338.00 | 1,452.00 | 1,452.00 | 8.20% | 14,587,332 |
| Jun 25, 2025 | 1,331.00 | 1,362.00 | 1,322.00 | 1,342.00 | 1,342.00 | 0.83% | 8,086,713 |
| Jun 24, 2025 | 1,301.00 | 1,371.00 | 1,301.00 | 1,331.00 | 1,331.00 | 1.37% | 9,306,665 |
| Jun 23, 2025 | 1,342.00 | 1,350.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.87% | 2,338,083 |
| Jun 20, 2025 | 1,300.00 | 1,350.00 | 1,298.00 | 1,338.00 | 1,338.00 | 4.45% | 4,983,276 |
| Jun 19, 2025 | 1,225.00 | 1,283.00 | 1,224.00 | 1,281.00 | 1,281.00 | 3.14% | 3,850,696 |
| Jun 18, 2025 | 1,290.00 | 1,290.00 | 1,202.00 | 1,242.00 | 1,242.00 | -57.77% | 14,230,003 |
| Jun 17, 2025 | 2,903.00 | 2,988.00 | 2,876.00 | 2,941.00 | 1,311.00 | 1.24% | 3,552,026 |
| Jun 13, 2025 | 2,959.00 | 2,959.00 | 2,885.00 | 2,905.00 | 1,294.96 | -2.35% | 2,094,559 |
| Jun 12, 2025 | 2,963.00 | 2,995.00 | 2,925.00 | 2,975.00 | 1,326.17 | 0.51% | 1,357,296 |
| Jun 11, 2025 | 2,994.00 | 3,030.00 | 2,950.00 | 2,960.00 | 1,319.48 | -2.02% | 2,261,166 |
| Jun 10, 2025 | 3,033.00 | 3,048.00 | 3,013.00 | 3,021.00 | 1,346.67 | -0.36% | 2,959,994 |
| Jun 9, 2025 | 3,025.00 | 3,046.00 | 3,010.00 | 3,032.00 | 1,351.57 | 0.63% | 2,822,592 |
| Jun 6, 2025 | 3,024.00 | 3,037.00 | 2,992.00 | 3,013.00 | 1,343.11 | 0.17% | 1,707,401 |
| Jun 5, 2025 | 3,025.00 | 3,034.00 | 3,001.00 | 3,008.00 | 1,340.88 | -0.95% | 1,272,045 |
| Jun 4, 2025 | 3,060.00 | 3,081.00 | 3,025.00 | 3,037.00 | 1,353.80 | 0.13% | 1,083,819 |
| Jun 3, 2025 | 3,059.00 | 3,059.00 | 3,000.00 | 3,033.00 | 1,352.02 | -0.30% | 932,781 |
| Jun 2, 2025 | 3,045.00 | 3,045.00 | 2,972.00 | 3,042.00 | 1,356.03 | 0.70% | 761,170 |
| May 30, 2025 | 3,027.00 | 3,040.00 | 3,019.00 | 3,021.00 | 1,346.67 | 0.27% | 1,332,453 |
| May 29, 2025 | 3,036.00 | 3,042.00 | 2,995.00 | 3,013.00 | 1,343.11 | -0.03% | 1,826,544 |
| May 28, 2025 | 3,008.00 | 3,071.00 | 3,008.00 | 3,014.00 | 1,343.55 | 0.17% | 1,428,648 |
| May 27, 2025 | 3,048.00 | 3,083.00 | 2,976.00 | 3,009.00 | 1,341.32 | -0.82% | 567,789 |
| May 26, 2025 | 3,050.00 | 3,100.00 | 3,000.00 | 3,034.00 | 1,352.47 | 1.17% | 886,991 |
| May 23, 2025 | 2,987.00 | 3,035.00 | 2,969.00 | 2,999.00 | 1,336.86 | 0.50% | 892,092 |