Super Group Limited (JSE:SPG)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,508.00
-46.00 (-2.96%)
Oct 21, 2025, 5:00 PM SAST

Super Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20251,556.001,563.001,530.001,554.001,556.001.70%394,933
Oct 17, 20251,528.001,546.001,503.001,528.001,528.00-0.39%753,210
Oct 16, 20251,540.001,548.001,516.001,534.001,534.000.46%953,360
Oct 15, 20251,505.001,564.001,505.001,527.001,527.001.06%8,535,342
Oct 14, 20251,525.001,528.001,494.001,511.001,511.000.80%2,140,902
Oct 13, 20251,490.001,507.001,468.001,499.001,499.000.94%899,389
Oct 10, 20251,460.001,493.001,412.001,485.001,485.003.99%1,708,793
Oct 9, 20251,445.001,454.001,416.001,428.001,428.000.71%2,620,042
Oct 8, 20251,395.001,441.001,381.001,418.001,418.002.31%2,537,698
Oct 7, 20251,395.001,395.001,351.001,386.001,386.002.36%1,221,088
Oct 6, 20251,381.001,386.001,346.001,354.001,354.00-0.07%1,357,753
Oct 3, 20251,330.001,355.001,326.001,355.001,355.002.42%728,138
Oct 2, 20251,323.001,340.001,288.001,323.001,323.002.96%3,689,732
Oct 1, 20251,277.001,295.001,262.001,285.001,285.000.94%641,820
Sep 30, 20251,275.001,280.001,264.001,273.001,273.000.08%929,368
Sep 29, 20251,289.001,295.001,259.001,272.001,272.00-715,774
Sep 26, 20251,264.001,277.001,254.001,272.001,272.000.79%1,239,616
Sep 25, 20251,285.001,319.001,259.001,262.001,262.00-3.07%2,721,518
Sep 23, 20251,285.001,311.001,276.001,302.001,302.000.15%4,754,750
Sep 22, 20251,322.001,329.001,295.001,300.001,300.00-2.48%2,505,471
Sep 19, 20251,352.001,356.001,331.001,333.001,333.00-1.77%1,228,481
Sep 18, 20251,396.001,396.001,354.001,357.001,357.00-1.95%888,549
Sep 17, 20251,356.001,396.001,348.001,384.001,384.002.52%1,368,862
Sep 16, 20251,340.001,350.001,315.001,350.001,350.00-0.37%2,169,127
Sep 15, 20251,370.001,373.001,344.001,355.001,355.00-0.66%1,501,308
Sep 12, 20251,320.001,365.001,320.001,364.001,364.002.17%1,381,161
Sep 11, 20251,350.001,362.001,325.001,335.001,335.00-2.05%1,719,264
Sep 10, 20251,390.001,416.001,350.001,363.001,363.00-2.50%1,156,136
Sep 9, 20251,397.001,489.001,348.001,398.001,398.00-0.43%3,711,364
Sep 8, 20251,414.001,437.001,396.001,404.001,404.00-0.85%1,041,935
Sep 5, 20251,417.001,430.001,402.001,416.001,416.000.50%828,068
Sep 4, 20251,428.001,454.001,409.001,409.001,409.00-1.12%835,530
Sep 3, 20251,421.001,462.001,408.001,425.001,425.00-0.56%1,333,343
Sep 2, 20251,499.001,506.001,428.001,433.001,433.00-3.37%1,188,879
Sep 1, 20251,432.001,499.001,413.001,483.001,483.003.56%3,622,377
Aug 29, 20251,429.001,457.001,399.001,432.001,432.003.24%1,274,760
Aug 28, 20251,378.001,414.001,378.001,387.001,387.000.65%391,244
Aug 27, 20251,400.001,435.001,378.001,378.001,378.00-1.99%906,791
Aug 26, 20251,366.001,436.001,366.001,406.001,406.002.48%13,894,197
Aug 25, 20251,373.001,413.001,366.001,372.001,372.00-2.35%1,135,447
Aug 22, 20251,390.001,415.001,371.001,405.001,405.00-0.21%1,075,385
Aug 21, 20251,384.001,420.001,373.001,408.001,408.000.79%1,440,337
Aug 20, 20251,412.001,412.001,364.001,397.001,397.00-0.57%1,305,487
Aug 19, 20251,380.001,412.001,353.001,405.001,405.001.44%1,174,682
Aug 18, 20251,427.001,429.001,381.001,385.001,385.00-2.81%938,278
Aug 15, 20251,421.001,433.001,415.001,425.001,425.00-0.56%447,206
Aug 14, 20251,431.001,454.001,425.001,433.001,433.00-0.28%551,764
Aug 13, 20251,421.001,471.001,421.001,437.001,437.00-2.31%2,917,424
Aug 12, 20251,428.001,471.001,414.001,471.001,471.002.51%1,139,584
Aug 11, 20251,440.001,459.001,413.001,435.001,435.00-1.24%1,074,267