Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	11.67	11.72	10.67	10.93	10.93	-6.74%	6,603,623
Nov 25, 2025	12.22	12.49	11.56	11.72	11.72	-3.06%	3,653,365
Nov 24, 2025	11.98	12.24	11.87	12.09	12.09	1.09%	1,345,153
Nov 21, 2025	11.70	12.12	11.54	11.96	11.96	3.19%	1,759,941
Nov 20, 2025	12.50	12.63	11.57	11.59	11.59	-5.93%	2,055,807
Nov 19, 2025	12.20	12.46	11.98	12.32	12.32	1.82%	1,903,628
Nov 18, 2025	11.98	12.23	11.74	12.10	12.10	0.17%	1,608,121
Nov 17, 2025	12.15	12.30	11.92	12.08	12.08	-1.39%	2,212,318
Nov 14, 2025	12.05	12.45	12.00	12.25	12.25	-0.41%	2,236,808
Nov 13, 2025	12.56	12.60	12.10	12.30	12.30	-3.38%	2,645,702
Nov 12, 2025	12.29	12.81	12.29	12.73	12.73	3.41%	2,335,329
Nov 11, 2025	12.10	12.39	11.94	12.31	12.31	1.57%	2,289,501
Nov 10, 2025	11.60	12.44	11.60	12.12	12.12	5.21%	2,780,797
Nov 7, 2025	11.70	11.70	11.25	11.52	11.52	-1.96%	3,147,515
Nov 6, 2025	12.27	12.48	11.75	11.75	11.75	-3.77%	3,001,612
Nov 5, 2025	12.11	12.49	11.70	12.21	12.21	-	4,761,059
Nov 4, 2025	11.85	12.36	11.25	12.21	12.21	15.63%	6,904,493
Nov 3, 2025	10.79	10.93	10.43	10.56	10.56	-2.22%	5,030,657
Oct 31, 2025	10.95	11.00	10.63	10.80	10.80	-1.46%	4,328,723
Oct 30, 2025	11.08	11.27	10.92	10.96	10.96	-0.81%	2,715,571
Oct 29, 2025	11.41	11.47	10.99	11.05	11.05	-2.81%	3,390,606
Oct 28, 2025	11.83	11.83	11.32	11.37	11.37	-4.13%	2,421,924
Oct 27, 2025	12.12	12.17	11.79	11.86	11.86	-0.59%	2,834,388
Oct 24, 2025	12.18	12.31	11.89	11.93	11.93	-0.75%	1,698,099
Oct 23, 2025	12.02	12.19	11.95	12.02	12.02	-0.08%	1,802,094
Oct 22, 2025	12.06	12.21	11.91	12.03	12.03	0.33%	2,549,912
Oct 21, 2025	12.50	12.56	11.98	11.99	11.99	-4.08%	2,312,949
Oct 20, 2025	12.95	13.04	12.41	12.50	12.50	-2.57%	1,511,648
Oct 17, 2025	12.89	13.06	12.59	12.83	12.83	-1.38%	1,647,804
Oct 16, 2025	13.38	13.38	12.77	13.01	13.01	-0.15%	2,175,722
Oct 15, 2025	13.14	13.45	12.99	13.03	13.03	0.23%	2,459,489
Oct 14, 2025	13.33	13.57	12.95	13.00	13.00	-3.77%	2,648,956
Oct 13, 2025	13.40	13.74	13.13	13.51	13.51	4.00%	2,016,267
Oct 10, 2025	13.36	13.36	12.80	12.99	12.99	-2.91%	2,553,749
Oct 9, 2025	13.32	13.48	13.17	13.38	13.38	0.22%	1,800,726
Oct 8, 2025	13.44	13.48	13.12	13.35	13.35	-	2,267,573
Oct 7, 2025	13.76	13.99	13.35	13.35	13.35	-2.98%	2,483,579
Oct 6, 2025	14.10	14.38	13.76	13.76	13.76	-2.34%	2,493,239
Oct 3, 2025	13.81	14.17	13.76	14.09	14.09	3.22%	2,397,836
Oct 2, 2025	13.49	13.79	13.25	13.65	13.65	0.89%	2,654,085
Oct 1, 2025	13.33	13.84	13.24	13.53	13.53	2.50%	3,352,487
Sep 30, 2025	13.58	13.65	12.91	13.20	13.20	-2.87%	3,492,319
Sep 29, 2025	13.47	13.61	13.27	13.59	13.59	2.18%	2,756,981
Sep 26, 2025	13.15	13.45	13.06	13.30	13.30	2.15%	2,006,792
Sep 25, 2025	12.75	13.07	12.65	13.02	13.02	0.39%	2,437,805
Sep 24, 2025	13.00	13.42	12.81	12.97	12.97	-1.14%	2,390,837
Sep 23, 2025	12.80	13.40	12.70	13.12	13.12	2.02%	3,046,274
Sep 22, 2025	11.99	12.96	11.87	12.86	12.86	9.35%	4,515,067
Sep 19, 2025	11.82	11.87	11.35	11.76	11.76	0.60%	4,975,819
Sep 18, 2025	13.57	13.71	11.58	11.69	11.69	-9.17%	8,569,075