Super Group Limited (JSE:SPG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,613.00
-47.00 (-2.83%)
Oct 19, 2026, 5:00 PM SAST
Super Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,660.00 | 1,675.00 | 1,587.00 | 1,613.00 | 1,613.00 | -2.83% | 1,339,136 |
| Oct 16, 2026 | 1,690.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.54% | 545,783 |
| Oct 15, 2026 | 1,703.00 | 1,703.00 | 1,680.00 | 1,686.00 | 1,686.00 | 0.18% | 387,200 |
| Oct 14, 2026 | 1,697.00 | 1,708.00 | 1,680.00 | 1,683.00 | 1,683.00 | 0.12% | 676,509 |
| Oct 13, 2026 | 1,703.00 | 1,714.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.59% | 257,494 |
| Oct 12, 2026 | 1,754.00 | 1,754.00 | 1,687.00 | 1,691.00 | 1,691.00 | -1.46% | 292,955 |
| Oct 9, 2026 | 1,700.00 | 1,733.00 | 1,700.00 | 1,716.00 | 1,716.00 | 0.94% | 109,837 |
| Oct 8, 2026 | 1,680.00 | 1,716.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.83% | 556,824 |
| Oct 7, 2026 | 1,707.00 | 1,710.00 | 1,667.00 | 1,686.00 | 1,686.00 | -1.17% | 344,781 |
| Oct 6, 2026 | 1,696.00 | 1,706.00 | 1,690.00 | 1,706.00 | 1,706.00 | 0.41% | 267,466 |
| Oct 5, 2026 | 1,738.00 | 1,738.00 | 1,692.00 | 1,699.00 | 1,699.00 | -1.22% | 233,655 |
| Oct 2, 2026 | 1,740.00 | 1,740.00 | 1,711.00 | 1,720.00 | 1,720.00 | 0.53% | 186,140 |
| Oct 1, 2026 | 1,749.00 | 1,749.00 | 1,710.00 | 1,711.00 | 1,711.00 | -2.12% | 79,284 |
| Sep 30, 2026 | 1,707.00 | 1,752.00 | 1,707.00 | 1,748.00 | 1,748.00 | 3.80% | 839,477 |
| Sep 29, 2026 | 1,752.00 | 1,777.00 | 1,732.00 | 1,739.00 | 1,684.00 | -0.51% | 630,436 |
| Sep 28, 2026 | 1,762.00 | 1,803.00 | 1,746.00 | 1,748.00 | 1,692.72 | -3.05% | 272,203 |
| Sep 25, 2026 | 1,821.00 | 1,831.00 | 1,786.00 | 1,803.00 | 1,745.98 | -0.72% | 98,083 |
| Sep 23, 2026 | 1,800.00 | 1,816.00 | 1,767.00 | 1,816.00 | 1,758.56 | 0.78% | 422,455 |
| Sep 22, 2026 | 1,805.00 | 1,806.00 | 1,776.00 | 1,802.00 | 1,745.01 | -0.88% | 361,272 |
| Sep 21, 2026 | 1,840.00 | 1,840.00 | 1,806.00 | 1,818.00 | 1,760.50 | -0.66% | 391,729 |
| Sep 18, 2026 | 1,827.00 | 1,830.00 | 1,818.00 | 1,830.00 | 1,772.12 | - | 2,463,709 |
| Sep 17, 2026 | 1,779.00 | 1,868.00 | 1,755.00 | 1,830.00 | 1,772.12 | 4.04% | 1,147,886 |
| Sep 16, 2026 | 1,736.00 | 1,790.00 | 1,736.00 | 1,759.00 | 1,703.37 | -0.68% | 4,060,633 |
| Sep 15, 2026 | 1,767.00 | 1,771.00 | 1,734.00 | 1,771.00 | 1,714.99 | 1.37% | 423,872 |
| Sep 14, 2026 | 1,785.00 | 1,794.00 | 1,732.00 | 1,747.00 | 1,691.75 | -1.85% | 439,912 |
| Sep 11, 2026 | 1,795.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,723.70 | -0.61% | 397,720 |
| Sep 10, 2026 | 1,790.00 | 1,806.00 | 1,761.00 | 1,791.00 | 1,734.36 | 2.34% | 445,199 |
| Sep 9, 2026 | 1,785.00 | 1,789.00 | 1,725.00 | 1,750.00 | 1,694.65 | -1.80% | 487,393 |
| Sep 8, 2026 | 1,784.00 | 1,838.00 | 1,741.00 | 1,782.00 | 1,725.64 | 1.83% | 2,246,175 |
| Sep 7, 2026 | 1,780.00 | 1,780.00 | 1,745.00 | 1,750.00 | 1,694.65 | - | 261,546 |
| Sep 4, 2026 | 1,696.00 | 1,780.00 | 1,696.00 | 1,750.00 | 1,694.65 | 3.18% | 136,503 |
| Sep 3, 2026 | 1,749.00 | 1,749.00 | 1,655.00 | 1,696.00 | 1,642.36 | -2.86% | 1,372,072 |
| Sep 2, 2026 | 1,769.00 | 1,769.00 | 1,695.00 | 1,746.00 | 1,690.78 | -0.11% | 407,912 |
| Sep 1, 2026 | 1,785.00 | 1,799.00 | 1,746.00 | 1,748.00 | 1,692.72 | -2.35% | 318,303 |
| Aug 31, 2026 | 1,816.00 | 1,824.00 | 1,790.00 | 1,790.00 | 1,733.39 | -0.56% | 201,814 |
| Aug 28, 2026 | 1,791.00 | 1,870.00 | 1,785.00 | 1,800.00 | 1,743.07 | 0.06% | 71,931 |
| Aug 27, 2026 | 1,789.00 | 1,803.00 | 1,786.00 | 1,799.00 | 1,742.10 | 1.24% | 150,861 |
| Aug 26, 2026 | 1,786.00 | 1,815.00 | 1,763.00 | 1,777.00 | 1,720.80 | -0.50% | 162,486 |
| Aug 25, 2026 | 1,860.00 | 1,873.00 | 1,785.00 | 1,786.00 | 1,729.51 | -2.78% | 159,306 |
| Aug 24, 2026 | 1,865.00 | 1,877.00 | 1,837.00 | 1,837.00 | 1,778.90 | -1.66% | 174,297 |
| Aug 21, 2026 | 1,890.00 | 1,898.00 | 1,864.00 | 1,868.00 | 1,808.92 | -1.22% | 236,734 |
| Aug 20, 2026 | 1,934.00 | 1,934.00 | 1,882.00 | 1,891.00 | 1,831.19 | -2.68% | 830,432 |
| Aug 19, 2026 | 1,967.00 | 1,967.00 | 1,803.00 | 1,943.00 | 1,881.55 | 1.20% | 333,849 |
| Aug 18, 2026 | 1,957.00 | 1,957.00 | 1,880.00 | 1,920.00 | 1,859.28 | -1.54% | 100,942 |
| Aug 17, 2026 | 2,029.00 | 2,035.00 | 1,950.00 | 1,950.00 | 1,888.33 | -1.91% | 63,901 |
| Aug 14, 2026 | 2,015.00 | 2,015.00 | 1,980.00 | 1,988.00 | 1,925.12 | 0.30% | 188,534 |
| Aug 13, 2026 | 2,063.00 | 2,066.00 | 1,980.00 | 1,982.00 | 1,919.31 | -2.60% | 221,615 |
| Aug 12, 2026 | 2,072.00 | 2,079.00 | 2,035.00 | 2,035.00 | 1,970.64 | -1.79% | 175,102 |
| Aug 11, 2026 | 2,100.00 | 2,100.00 | 2,040.00 | 2,072.00 | 2,006.47 | -1.89% | 336,829 |
| Aug 7, 2026 | 2,071.00 | 2,126.00 | 2,056.00 | 2,112.00 | 2,045.20 | 3.18% | 183,042 |