Super Group Limited (JSE:SPG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,271.00
-3.00 (-0.24%)
Sep 30, 2025, 5:00 PM SAST
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,275.00 | 1,278.00 | 1,264.00 | 1,276.00 | 1,276.00 | 0.16% | 101,864 |
| Sep 29, 2025 | 1,289.00 | 1,295.00 | 1,259.00 | 1,274.00 | 1,272.00 | 0.16% | 715,774 |
| Sep 26, 2025 | 1,264.00 | 1,277.00 | 1,254.00 | 1,272.00 | 1,272.00 | 0.79% | 1,239,616 |
| Sep 25, 2025 | 1,285.00 | 1,319.00 | 1,259.00 | 1,262.00 | 1,262.00 | -3.07% | 2,721,518 |
| Sep 23, 2025 | 1,285.00 | 1,311.00 | 1,276.00 | 1,302.00 | 1,302.00 | 0.15% | 4,754,750 |
| Sep 22, 2025 | 1,322.00 | 1,329.00 | 1,295.00 | 1,300.00 | 1,300.00 | -2.48% | 2,505,471 |
| Sep 19, 2025 | 1,352.00 | 1,356.00 | 1,331.00 | 1,333.00 | 1,333.00 | -1.77% | 1,228,481 |
| Sep 18, 2025 | 1,396.00 | 1,396.00 | 1,354.00 | 1,357.00 | 1,357.00 | -1.95% | 888,549 |
| Sep 17, 2025 | 1,356.00 | 1,396.00 | 1,348.00 | 1,384.00 | 1,384.00 | 2.52% | 1,368,862 |
| Sep 16, 2025 | 1,340.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | -0.37% | 2,169,127 |
| Sep 15, 2025 | 1,370.00 | 1,373.00 | 1,344.00 | 1,355.00 | 1,355.00 | -0.66% | 1,501,308 |
| Sep 12, 2025 | 1,320.00 | 1,365.00 | 1,320.00 | 1,364.00 | 1,364.00 | 2.17% | 1,381,161 |
| Sep 11, 2025 | 1,350.00 | 1,362.00 | 1,325.00 | 1,335.00 | 1,335.00 | -2.05% | 1,719,264 |
| Sep 10, 2025 | 1,390.00 | 1,416.00 | 1,350.00 | 1,363.00 | 1,363.00 | -2.50% | 1,156,136 |
| Sep 9, 2025 | 1,397.00 | 1,489.00 | 1,348.00 | 1,398.00 | 1,398.00 | -0.43% | 3,711,364 |
| Sep 8, 2025 | 1,414.00 | 1,437.00 | 1,396.00 | 1,404.00 | 1,404.00 | -0.85% | 1,041,935 |
| Sep 5, 2025 | 1,417.00 | 1,430.00 | 1,402.00 | 1,416.00 | 1,416.00 | 0.50% | 828,068 |
| Sep 4, 2025 | 1,428.00 | 1,454.00 | 1,409.00 | 1,409.00 | 1,409.00 | -1.12% | 835,530 |
| Sep 3, 2025 | 1,421.00 | 1,462.00 | 1,408.00 | 1,425.00 | 1,425.00 | -0.56% | 1,333,343 |
| Sep 2, 2025 | 1,499.00 | 1,506.00 | 1,428.00 | 1,433.00 | 1,433.00 | -3.37% | 1,188,879 |
| Sep 1, 2025 | 1,432.00 | 1,499.00 | 1,413.00 | 1,483.00 | 1,483.00 | 3.56% | 3,622,377 |
| Aug 29, 2025 | 1,429.00 | 1,457.00 | 1,399.00 | 1,432.00 | 1,432.00 | 3.24% | 1,274,760 |
| Aug 28, 2025 | 1,378.00 | 1,414.00 | 1,378.00 | 1,387.00 | 1,387.00 | 0.65% | 391,244 |
| Aug 27, 2025 | 1,400.00 | 1,435.00 | 1,378.00 | 1,378.00 | 1,378.00 | -1.99% | 906,791 |
| Aug 26, 2025 | 1,366.00 | 1,436.00 | 1,366.00 | 1,406.00 | 1,406.00 | 2.48% | 13,894,197 |
| Aug 25, 2025 | 1,373.00 | 1,413.00 | 1,366.00 | 1,372.00 | 1,372.00 | -2.35% | 1,135,447 |
| Aug 22, 2025 | 1,390.00 | 1,415.00 | 1,371.00 | 1,405.00 | 1,405.00 | -0.21% | 1,075,385 |
| Aug 21, 2025 | 1,384.00 | 1,420.00 | 1,373.00 | 1,408.00 | 1,408.00 | 0.79% | 1,440,337 |
| Aug 20, 2025 | 1,412.00 | 1,412.00 | 1,364.00 | 1,397.00 | 1,397.00 | -0.57% | 1,305,487 |
| Aug 19, 2025 | 1,380.00 | 1,412.00 | 1,353.00 | 1,405.00 | 1,405.00 | 1.44% | 1,174,682 |
| Aug 18, 2025 | 1,427.00 | 1,429.00 | 1,381.00 | 1,385.00 | 1,385.00 | -2.81% | 938,278 |
| Aug 15, 2025 | 1,421.00 | 1,433.00 | 1,415.00 | 1,425.00 | 1,425.00 | -0.56% | 447,206 |
| Aug 14, 2025 | 1,431.00 | 1,454.00 | 1,425.00 | 1,433.00 | 1,433.00 | -0.28% | 551,764 |
| Aug 13, 2025 | 1,421.00 | 1,471.00 | 1,421.00 | 1,437.00 | 1,437.00 | -2.31% | 2,917,424 |
| Aug 12, 2025 | 1,428.00 | 1,471.00 | 1,414.00 | 1,471.00 | 1,471.00 | 2.51% | 1,139,584 |
| Aug 11, 2025 | 1,440.00 | 1,459.00 | 1,413.00 | 1,435.00 | 1,435.00 | -1.24% | 1,074,267 |
| Aug 8, 2025 | 1,451.00 | 1,494.00 | 1,451.00 | 1,453.00 | 1,453.00 | -2.29% | 942,987 |
| Aug 7, 2025 | 1,516.00 | 1,516.00 | 1,464.00 | 1,487.00 | 1,487.00 | -2.11% | 1,023,986 |
| Aug 6, 2025 | 1,528.00 | 1,533.00 | 1,502.00 | 1,519.00 | 1,519.00 | 0.46% | 617,033 |
| Aug 5, 2025 | 1,564.00 | 1,570.00 | 1,500.00 | 1,512.00 | 1,512.00 | -3.57% | 722,468 |
| Aug 4, 2025 | 1,611.00 | 1,616.00 | 1,556.00 | 1,568.00 | 1,568.00 | -2.12% | 663,608 |
| Aug 1, 2025 | 1,594.00 | 1,620.00 | 1,576.00 | 1,602.00 | 1,602.00 | -1.23% | 603,848 |
| Jul 31, 2025 | 1,644.00 | 1,659.00 | 1,608.00 | 1,622.00 | 1,622.00 | -1.34% | 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 |