Super Group Limited (JSE:SPG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,782.00
+18.00 (1.02%)
Jan 29, 2026, 5:07 PM SAST
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,745.00 | 1,794.00 | 1,745.00 | 1,782.00 | 1,782.00 | 1.02% | 144,958 |
| Jan 28, 2026 | 1,797.00 | 1,797.00 | 1,751.00 | 1,764.00 | 1,764.00 | -0.90% | 150,643 |
| Jan 27, 2026 | 1,789.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.84% | 741,383 |
| Jan 26, 2026 | 1,830.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | -0.28% | 132,292 |
| Jan 23, 2026 | 1,847.00 | 1,847.00 | 1,787.00 | 1,800.00 | 1,800.00 | -1.64% | 156,437 |
| Jan 22, 2026 | 1,788.00 | 1,846.00 | 1,781.00 | 1,830.00 | 1,830.00 | 3.39% | 451,285 |
| Jan 21, 2026 | 1,746.00 | 1,781.00 | 1,746.00 | 1,770.00 | 1,770.00 | 1.09% | 277,697 |
| Jan 20, 2026 | 1,759.00 | 1,759.00 | 1,719.00 | 1,751.00 | 1,751.00 | -0.11% | 536,234 |
| Jan 19, 2026 | 1,778.00 | 1,802.00 | 1,724.00 | 1,753.00 | 1,753.00 | -2.72% | 552,015 |
| Jan 16, 2026 | 1,930.00 | 1,930.00 | 1,784.00 | 1,802.00 | 1,802.00 | -2.91% | 766,500 |
| Jan 15, 2026 | 1,883.00 | 1,883.00 | 1,824.00 | 1,856.00 | 1,856.00 | 0.32% | 292,953 |
| Jan 14, 2026 | 1,821.00 | 1,859.00 | 1,821.00 | 1,850.00 | 1,850.00 | - | 431,281 |
| Jan 13, 2026 | 1,821.00 | 1,859.00 | 1,821.00 | 1,850.00 | 1,850.00 | - | 542,979 |
| Jan 12, 2026 | 1,895.00 | 1,901.00 | 1,834.00 | 1,850.00 | 1,850.00 | -2.63% | 485,443 |
| Jan 9, 2026 | 1,884.00 | 1,913.00 | 1,876.00 | 1,900.00 | 1,900.00 | 0.58% | 927,238 |
| Jan 8, 2026 | 1,897.00 | 1,904.00 | 1,870.00 | 1,889.00 | 1,889.00 | -0.05% | 627,849 |
| Jan 7, 2026 | 1,885.00 | 1,894.00 | 1,872.00 | 1,890.00 | 1,890.00 | -0.11% | 658,220 |
| Jan 6, 2026 | 1,892.00 | 1,901.00 | 1,870.00 | 1,892.00 | 1,892.00 | -0.42% | 555,009 |
| Jan 5, 2026 | 1,911.00 | 1,911.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 408,004 |
| Jan 2, 2026 | 1,905.00 | 1,923.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.48% | 960,318 |
| Dec 31, 2025 | 1,903.00 | 1,903.00 | 1,890.00 | 1,891.00 | 1,891.00 | 0.05% | 26,536 |
| Dec 30, 2025 | 1,888.00 | 1,900.00 | 1,866.00 | 1,890.00 | 1,890.00 | 0.91% | 360,126 |
| Dec 29, 2025 | 1,808.00 | 1,882.00 | 1,808.00 | 1,873.00 | 1,873.00 | -0.11% | 263,535 |
| Dec 24, 2025 | 1,886.00 | 1,886.00 | 1,867.00 | 1,875.00 | 1,875.00 | - | 45,233 |
| Dec 23, 2025 | 1,871.00 | 1,875.00 | 1,862.00 | 1,875.00 | 1,875.00 | - | 280,383 |
| Dec 22, 2025 | 1,869.00 | 1,875.00 | 1,843.00 | 1,875.00 | 1,875.00 | 0.32% | 662,504 |
| Dec 19, 2025 | 1,820.00 | 1,869.00 | 1,810.00 | 1,869.00 | 1,869.00 | 1.52% | 2,537,692 |
| Dec 18, 2025 | 1,891.00 | 1,900.00 | 1,821.00 | 1,841.00 | 1,841.00 | -2.59% | 1,242,944 |
| Dec 17, 2025 | 1,901.00 | 1,901.00 | 1,864.00 | 1,890.00 | 1,890.00 | -0.53% | 360,694 |
| Dec 15, 2025 | 1,919.00 | 1,932.00 | 1,896.00 | 1,900.00 | 1,900.00 | - | 978,318 |
| Dec 12, 2025 | 1,885.00 | 1,915.00 | 1,884.00 | 1,900.00 | 1,900.00 | - | 1,263,229 |
| Dec 11, 2025 | 1,899.00 | 1,903.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.16% | 542,833 |
| Dec 10, 2025 | 1,908.00 | 1,908.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.42% | 327,790 |
| Dec 9, 2025 | 1,959.00 | 1,959.00 | 1,862.00 | 1,889.00 | 1,889.00 | -1.00% | 786,607 |
| Dec 8, 2025 | 1,920.00 | 2,011.00 | 1,901.00 | 1,908.00 | 1,908.00 | -5.26% | 1,122,564 |
| Dec 5, 2025 | 1,949.00 | 2,043.00 | 1,949.00 | 2,014.00 | 2,014.00 | 0.20% | 1,366,513 |
| Dec 4, 2025 | 2,045.00 | 2,098.00 | 2,007.00 | 2,010.00 | 2,010.00 | -1.33% | 1,451,985 |
| Dec 3, 2025 | 1,955.00 | 2,046.00 | 1,850.00 | 2,037.00 | 2,037.00 | 7.15% | 1,272,075 |
| Dec 2, 2025 | 1,893.00 | 1,949.00 | 1,856.00 | 1,901.00 | 1,901.00 | 0.37% | 769,147 |
| Dec 1, 2025 | 1,897.00 | 1,919.00 | 1,887.00 | 1,894.00 | 1,894.00 | -0.53% | 1,186,457 |
| Nov 28, 2025 | 1,865.00 | 1,904.00 | 1,860.00 | 1,904.00 | 1,904.00 | 2.37% | 768,748 |
| Nov 27, 2025 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 1,860.00 | -1.27% | 930,854 |
| Nov 26, 2025 | 1,849.00 | 1,887.00 | 1,849.00 | 1,884.00 | 1,884.00 | 2.11% | 411,060 |
| Nov 25, 2025 | 1,856.00 | 1,857.00 | 1,807.00 | 1,845.00 | 1,845.00 | -0.05% | 356,701 |
| Nov 24, 2025 | 1,834.00 | 1,853.00 | 1,820.00 | 1,846.00 | 1,846.00 | 1.48% | 408,190 |
| Nov 21, 2025 | 1,830.00 | 1,845.00 | 1,789.00 | 1,819.00 | 1,819.00 | -0.55% | 1,641,087 |
| Nov 20, 2025 | 1,849.00 | 1,854.00 | 1,815.00 | 1,829.00 | 1,829.00 | 2.70% | 732,452 |
| Nov 19, 2025 | 1,741.00 | 1,787.00 | 1,740.00 | 1,781.00 | 1,781.00 | 1.77% | 526,270 |
| Nov 18, 2025 | 1,742.00 | 1,770.00 | 1,722.00 | 1,750.00 | 1,750.00 | 0.23% | 565,287 |
| Nov 17, 2025 | 1,753.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,746.00 | 0.40% | 88,092 |