Super Group Limited (JSE:SPG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,677.00
-33.00 (-1.93%)
May 29, 2026, 5:00 PM SAST
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,720.00 | 1,720.00 | 1,655.00 | 1,677.00 | 1,677.00 | -1.93% | 577,114 |
| May 28, 2026 | 1,715.00 | 1,716.00 | 1,677.00 | 1,710.00 | 1,710.00 | -0.93% | 2,186,165 |
| May 27, 2026 | 1,718.00 | 1,732.00 | 1,655.00 | 1,726.00 | 1,726.00 | 0.82% | 374,067 |
| May 26, 2026 | 1,727.00 | 1,730.00 | 1,685.00 | 1,712.00 | 1,712.00 | -1.04% | 316,305 |
| May 25, 2026 | 1,706.00 | 1,738.00 | 1,699.00 | 1,730.00 | 1,730.00 | 2.85% | 252,021 |
| May 22, 2026 | 1,678.00 | 1,699.00 | 1,647.00 | 1,682.00 | 1,682.00 | 1.02% | 748,913 |
| May 21, 2026 | 1,674.00 | 1,675.00 | 1,643.00 | 1,665.00 | 1,665.00 | -0.06% | 159,459 |
| May 20, 2026 | 1,655.00 | 1,675.00 | 1,633.00 | 1,666.00 | 1,666.00 | 1.28% | 204,272 |
| May 19, 2026 | 1,644.00 | 1,645.00 | 1,626.00 | 1,645.00 | 1,645.00 | 0.67% | 231,575 |
| May 18, 2026 | 1,629.00 | 1,644.00 | 1,606.00 | 1,634.00 | 1,634.00 | 0.06% | 1,253,145 |
| May 15, 2026 | 1,635.00 | 1,638.00 | 1,615.00 | 1,633.00 | 1,633.00 | -0.12% | 672,941 |
| May 14, 2026 | 1,624.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 2.06% | 396,285 |
| May 13, 2026 | 1,590.00 | 1,607.00 | 1,583.00 | 1,602.00 | 1,602.00 | 0.75% | 314,978 |
| May 12, 2026 | 1,555.00 | 1,591.00 | 1,541.00 | 1,590.00 | 1,590.00 | 1.08% | 662,985 |
| May 11, 2026 | 1,633.00 | 1,633.00 | 1,550.00 | 1,573.00 | 1,573.00 | -3.97% | 551,313 |
| May 8, 2026 | 1,588.00 | 1,641.00 | 1,588.00 | 1,638.00 | 1,638.00 | 1.24% | 1,388,982 |
| May 7, 2026 | 1,645.00 | 1,645.00 | 1,607.00 | 1,618.00 | 1,618.00 | -0.25% | 150,967 |
| May 6, 2026 | 1,612.00 | 1,642.00 | 1,607.00 | 1,622.00 | 1,622.00 | 0.75% | 194,807 |
| May 5, 2026 | 1,588.00 | 1,612.00 | 1,573.00 | 1,610.00 | 1,610.00 | 1.39% | 181,176 |
| May 4, 2026 | 1,550.00 | 1,611.00 | 1,550.00 | 1,588.00 | 1,588.00 | -0.13% | 355,998 |
| Apr 30, 2026 | 1,558.00 | 1,601.00 | 1,550.00 | 1,590.00 | 1,590.00 | 2.05% | 547,029 |
| Apr 29, 2026 | 1,610.00 | 1,610.00 | 1,501.00 | 1,558.00 | 1,558.00 | -1.83% | 4,299,072 |
| Apr 28, 2026 | 1,689.00 | 1,689.00 | 1,581.00 | 1,587.00 | 1,587.00 | -2.10% | 371,460 |
| Apr 24, 2026 | 1,614.00 | 1,625.00 | 1,600.00 | 1,621.00 | 1,621.00 | - | 90,973 |
| Apr 23, 2026 | 1,640.00 | 1,644.00 | 1,603.00 | 1,621.00 | 1,621.00 | -1.76% | 239,345 |
| Apr 22, 2026 | 1,684.00 | 1,684.00 | 1,643.00 | 1,650.00 | 1,650.00 | -1.20% | 179,048 |
| Apr 21, 2026 | 1,671.00 | 1,685.00 | 1,652.00 | 1,670.00 | 1,670.00 | -2.00% | 229,649 |
| Apr 20, 2026 | 1,685.00 | 1,742.00 | 1,685.00 | 1,704.00 | 1,704.00 | -1.96% | 259,133 |
| Apr 17, 2026 | 1,717.00 | 1,741.00 | 1,700.00 | 1,738.00 | 1,738.00 | 2.24% | 89,477 |
| Apr 16, 2026 | 1,747.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | 180,866 |
| Apr 15, 2026 | 1,690.00 | 1,737.00 | 1,690.00 | 1,730.00 | 1,730.00 | - | 268,369 |
| Apr 14, 2026 | 1,725.00 | 1,756.00 | 1,694.00 | 1,730.00 | 1,730.00 | 0.41% | 587,013 |
| Apr 13, 2026 | 1,779.00 | 1,779.00 | 1,713.00 | 1,723.00 | 1,723.00 | -0.98% | 243,575 |
| Apr 10, 2026 | 1,723.00 | 1,757.00 | 1,722.00 | 1,740.00 | 1,740.00 | 0.58% | 41,739 |
| Apr 9, 2026 | 1,758.00 | 1,759.00 | 1,717.00 | 1,730.00 | 1,730.00 | -2.26% | 147,277 |
| Apr 8, 2026 | 1,730.00 | 1,780.00 | 1,727.00 | 1,770.00 | 1,770.00 | 4.86% | 182,212 |
| Apr 7, 2026 | 1,746.00 | 1,746.00 | 1,660.00 | 1,688.00 | 1,688.00 | -0.65% | 258,109 |
| Apr 2, 2026 | 1,747.00 | 1,747.00 | 1,678.00 | 1,699.00 | 1,699.00 | -1.16% | 565,771 |
| Apr 1, 2026 | 1,706.00 | 1,747.00 | 1,699.00 | 1,719.00 | 1,719.00 | 0.88% | 255,703 |
| Mar 31, 2026 | 1,670.00 | 1,704.00 | 1,668.00 | 1,704.00 | 1,704.00 | 3.59% | 525,836 |
| Mar 30, 2026 | 1,722.00 | 1,722.00 | 1,620.00 | 1,645.00 | 1,645.00 | -0.96% | 540,923 |
| Mar 27, 2026 | 1,706.00 | 1,706.00 | 1,632.00 | 1,661.00 | 1,661.00 | -1.01% | 516,314 |
| Mar 26, 2026 | 1,692.00 | 1,723.00 | 1,677.00 | 1,678.00 | 1,678.00 | -1.24% | 434,812 |
| Mar 25, 2026 | 1,705.00 | 1,741.00 | 1,694.00 | 1,699.00 | 1,699.00 | 0.24% | 1,826,530 |
| Mar 24, 2026 | 1,698.00 | 1,705.00 | 1,663.00 | 1,695.00 | 1,695.00 | -0.53% | 696,351 |
| Mar 23, 2026 | 1,738.00 | 1,738.00 | 1,627.00 | 1,704.00 | 1,704.00 | 0.89% | 499,239 |
| Mar 20, 2026 | 1,677.00 | 1,725.00 | 1,657.00 | 1,689.00 | 1,689.00 | 0.48% | 2,395,350 |
| Mar 19, 2026 | 1,660.00 | 1,687.00 | 1,625.00 | 1,681.00 | 1,681.00 | 0.48% | 486,571 |
| Mar 18, 2026 | 1,656.00 | 1,715.00 | 1,656.00 | 1,673.00 | 1,673.00 | -0.24% | 721,061 |
| Mar 17, 2026 | 1,679.00 | 1,704.00 | 1,659.00 | 1,677.00 | 1,677.00 | -1.00% | 790,512 |