Super Group Limited (JSE:SPG)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,887.00
-56.00 (-2.88%)
Aug 20, 2026, 9:58 AM SAST
Super Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,967.00 | 1,967.00 | 1,803.00 | 1,943.00 | 1,943.00 | 1.20% | 333,849 |
| Aug 18, 2026 | 1,957.00 | 1,957.00 | 1,880.00 | 1,920.00 | 1,920.00 | -1.54% | 100,942 |
| Aug 17, 2026 | 2,029.00 | 2,035.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.91% | 63,901 |
| Aug 14, 2026 | 2,015.00 | 2,015.00 | 1,980.00 | 1,988.00 | 1,988.00 | 0.30% | 188,534 |
| Aug 13, 2026 | 2,063.00 | 2,066.00 | 1,980.00 | 1,982.00 | 1,982.00 | -2.60% | 221,615 |
| Aug 12, 2026 | 2,072.00 | 2,079.00 | 2,035.00 | 2,035.00 | 2,035.00 | -1.79% | 175,102 |
| Aug 11, 2026 | 2,100.00 | 2,100.00 | 2,040.00 | 2,072.00 | 2,072.00 | -1.89% | 336,829 |
| Aug 7, 2026 | 2,071.00 | 2,126.00 | 2,056.00 | 2,112.00 | 2,112.00 | 3.18% | 183,042 |
| Aug 6, 2026 | 2,023.00 | 2,074.00 | 1,979.00 | 2,047.00 | 2,047.00 | 2.25% | 311,532 |
| Aug 5, 2026 | 1,910.00 | 2,058.00 | 1,909.00 | 2,002.00 | 2,002.00 | 5.09% | 405,276 |
| Aug 4, 2026 | 1,929.00 | 1,929.00 | 1,896.00 | 1,905.00 | 1,905.00 | 0.26% | 57,824 |
| Aug 3, 2026 | 1,900.00 | 1,934.00 | 1,894.00 | 1,900.00 | 1,900.00 | 0.37% | 207,420 |
| Jul 31, 2026 | 1,850.00 | 1,908.00 | 1,850.00 | 1,893.00 | 1,893.00 | -0.32% | 471,124 |
| Jul 30, 2026 | 1,853.00 | 1,900.00 | 1,853.00 | 1,899.00 | 1,899.00 | 0.53% | 21,800 |
| Jul 29, 2026 | 1,942.00 | 1,942.00 | 1,889.00 | 1,889.00 | 1,889.00 | -2.88% | 80,343 |
| Jul 28, 2026 | 1,930.00 | 1,952.00 | 1,900.00 | 1,945.00 | 1,945.00 | 2.96% | 184,856 |
| Jul 27, 2026 | 1,880.00 | 1,925.00 | 1,880.00 | 1,889.00 | 1,889.00 | -0.53% | 96,229 |
| Jul 24, 2026 | 1,928.00 | 1,928.00 | 1,820.00 | 1,899.00 | 1,899.00 | -0.37% | 229,794 |
| Jul 23, 2026 | 1,904.00 | 1,951.00 | 1,904.00 | 1,906.00 | 1,906.00 | -1.29% | 114,370 |
| Jul 22, 2026 | 1,940.00 | 1,940.00 | 1,900.00 | 1,931.00 | 1,931.00 | -1.18% | 83,608 |
| Jul 21, 2026 | 2,014.00 | 2,014.00 | 1,919.00 | 1,954.00 | 1,954.00 | -0.31% | 69,066 |
| Jul 20, 2026 | 1,920.00 | 1,967.00 | 1,906.00 | 1,960.00 | 1,960.00 | 1.87% | 70,970 |
| Jul 17, 2026 | 1,920.00 | 1,936.00 | 1,916.00 | 1,924.00 | 1,924.00 | -0.67% | 64,345 |
| Jul 16, 2026 | 1,985.00 | 1,986.00 | 1,921.00 | 1,937.00 | 1,937.00 | -1.37% | 161,479 |
| Jul 15, 2026 | 2,016.00 | 2,027.00 | 1,940.00 | 1,964.00 | 1,964.00 | -2.39% | 1,746,531 |
| Jul 14, 2026 | 1,939.00 | 2,012.00 | 1,926.00 | 2,012.00 | 2,012.00 | 1.77% | 237,286 |
| Jul 13, 2026 | 1,939.00 | 1,985.00 | 1,939.00 | 1,977.00 | 1,977.00 | -0.75% | 104,344 |
| Jul 10, 2026 | 1,918.00 | 1,992.00 | 1,918.00 | 1,992.00 | 1,992.00 | 2.84% | 174,685 |
| Jul 9, 2026 | 1,960.00 | 1,960.00 | 1,919.00 | 1,937.00 | 1,937.00 | 1.95% | 427,858 |
| Jul 8, 2026 | 1,948.00 | 1,948.00 | 1,883.00 | 1,900.00 | 1,900.00 | -2.71% | 76,731 |
| Jul 7, 2026 | 1,918.00 | 1,953.00 | 1,888.00 | 1,953.00 | 1,953.00 | 2.79% | 672,683 |
| Jul 6, 2026 | 1,927.00 | 1,927.00 | 1,882.00 | 1,900.00 | 1,900.00 | -0.26% | 2,866,246 |
| Jul 3, 2026 | 1,920.00 | 1,920.00 | 1,897.00 | 1,905.00 | 1,905.00 | -0.05% | 573,901 |
| Jul 2, 2026 | 1,898.00 | 1,957.00 | 1,894.00 | 1,906.00 | 1,906.00 | 0.90% | 312,074 |
| Jul 1, 2026 | 1,907.00 | 1,940.00 | 1,848.00 | 1,889.00 | 1,889.00 | -3.43% | 437,383 |
| Jun 30, 2026 | 1,949.00 | 1,956.00 | 1,916.00 | 1,956.00 | 1,956.00 | 0.51% | 273,473 |
| Jun 29, 2026 | 1,877.00 | 1,958.00 | 1,877.00 | 1,946.00 | 1,946.00 | 2.96% | 352,410 |
| Jun 26, 2026 | 1,910.00 | 1,910.00 | 1,869.00 | 1,890.00 | 1,890.00 | -1.05% | 116,838 |
| Jun 25, 2026 | 1,931.00 | 1,968.00 | 1,891.00 | 1,910.00 | 1,910.00 | -1.04% | 223,915 |
| Jun 24, 2026 | 1,928.00 | 1,943.00 | 1,910.00 | 1,930.00 | 1,930.00 | 0.10% | 190,856 |
| Jun 23, 2026 | 1,954.00 | 1,966.00 | 1,883.00 | 1,928.00 | 1,928.00 | -1.88% | 377,254 |
| Jun 22, 2026 | 1,864.00 | 1,969.00 | 1,840.00 | 1,965.00 | 1,965.00 | 3.80% | 214,825 |
| Jun 19, 2026 | 1,878.00 | 1,900.00 | 1,855.00 | 1,893.00 | 1,893.00 | 0.32% | 2,600,642 |
| Jun 18, 2026 | 1,911.00 | 1,911.00 | 1,875.00 | 1,887.00 | 1,887.00 | -0.58% | 238,022 |
| Jun 17, 2026 | 1,889.00 | 1,903.00 | 1,870.00 | 1,898.00 | 1,898.00 | 1.23% | 292,054 |
| Jun 15, 2026 | 1,868.00 | 1,890.00 | 1,844.00 | 1,875.00 | 1,875.00 | 1.19% | 160,988 |
| Jun 12, 2026 | 1,828.00 | 1,873.00 | 1,826.00 | 1,853.00 | 1,853.00 | 1.93% | 509,266 |
| Jun 11, 2026 | 1,812.00 | 1,858.00 | 1,810.00 | 1,818.00 | 1,818.00 | -0.66% | 235,445 |
| Jun 10, 2026 | 1,821.00 | 1,830.00 | 1,786.00 | 1,830.00 | 1,830.00 | 0.72% | 186,682 |
| Jun 9, 2026 | 1,799.00 | 1,827.00 | 1,795.00 | 1,817.00 | 1,817.00 | 1.28% | 283,057 |