Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
9.23
+0.01 (0.11%)
Jun 9, 2025, 4:00 PM - Market closed
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 9.25 | 9.31 | 9.00 | 9.23 | 9.23 | 0.11% | 986,502 |
| Jun 6, 2025 | 8.81 | 9.22 | 8.71 | 9.22 | 9.22 | 6.34% | 2,478,379 |
| Jun 5, 2025 | 8.74 | 8.80 | 8.64 | 8.67 | 8.67 | -0.91% | 503,563 |
| Jun 4, 2025 | 8.75 | 8.83 | 8.58 | 8.75 | 8.75 | 0.46% | 704,747 |
| Jun 3, 2025 | 8.73 | 8.76 | 8.56 | 8.71 | 8.71 | -0.46% | 925,531 |
| Jun 2, 2025 | 8.70 | 8.76 | 8.60 | 8.75 | 8.75 | 0.11% | 947,688 |
| May 30, 2025 | 8.76 | 8.81 | 8.64 | 8.74 | 8.74 | -0.11% | 539,538 |
| May 29, 2025 | 8.79 | 8.85 | 8.68 | 8.75 | 8.75 | 0.46% | 919,796 |
| May 28, 2025 | 8.70 | 8.71 | 8.58 | 8.71 | 8.71 | -0.46% | 788,287 |
| May 27, 2025 | 8.55 | 8.80 | 8.53 | 8.75 | 8.75 | 4.04% | 1,363,345 |
| May 23, 2025 | 8.23 | 8.46 | 8.12 | 8.41 | 8.41 | 0.48% | 1,195,994 |
| May 22, 2025 | 8.36 | 8.47 | 8.31 | 8.37 | 8.37 | 0.36% | 969,345 |
| May 21, 2025 | 8.37 | 8.54 | 8.31 | 8.34 | 8.34 | -1.18% | 755,791 |
| May 20, 2025 | 8.48 | 8.50 | 8.29 | 8.44 | 8.44 | -0.71% | 991,452 |
| May 19, 2025 | 8.46 | 8.56 | 8.31 | 8.50 | 8.50 | 1.43% | 1,689,332 |
| May 16, 2025 | 8.58 | 8.66 | 8.31 | 8.38 | 8.38 | -3.12% | 867,365 |
| May 15, 2025 | 8.56 | 8.75 | 8.38 | 8.65 | 8.65 | 0.93% | 1,854,511 |
| May 14, 2025 | 8.60 | 8.73 | 8.45 | 8.57 | 8.57 | -0.92% | 1,693,273 |
| May 13, 2025 | 8.58 | 8.73 | 8.53 | 8.65 | 8.65 | 0.82% | 1,090,855 |
| May 12, 2025 | 8.60 | 8.88 | 8.41 | 8.58 | 8.58 | 3.62% | 944,231 |
| May 9, 2025 | 9.10 | 9.13 | 8.08 | 8.28 | 8.28 | -5.80% | 1,332,591 |
| May 8, 2025 | 9.15 | 9.17 | 8.76 | 8.79 | 8.79 | -3.09% | 1,108,830 |
| May 7, 2025 | 8.80 | 9.11 | 8.76 | 9.07 | 9.07 | 3.89% | 1,182,365 |
| May 6, 2025 | 8.61 | 8.84 | 8.47 | 8.73 | 8.73 | -0.91% | 1,202,524 |
| May 5, 2025 | 8.64 | 8.86 | 8.51 | 8.81 | 8.81 | 3.89% | 943,074 |
| May 2, 2025 | 8.25 | 8.50 | 8.17 | 8.48 | 8.48 | 4.18% | 1,083,117 |
| May 1, 2025 | 8.12 | 8.23 | 8.02 | 8.14 | 8.14 | 0.25% | 932,188 |
| Apr 30, 2025 | 7.95 | 8.14 | 7.91 | 8.12 | 8.12 | -0.12% | 649,061 |
| Apr 29, 2025 | 8.01 | 8.15 | 7.95 | 8.13 | 8.13 | 1.50% | 474,908 |
| Apr 28, 2025 | 8.00 | 8.05 | 7.86 | 8.01 | 8.01 | 0.38% | 602,669 |
| Apr 25, 2025 | 8.00 | 8.02 | 7.90 | 7.98 | 7.98 | -0.25% | 449,060 |
| Apr 24, 2025 | 7.97 | 8.08 | 7.87 | 8.00 | 8.00 | 0.76% | 697,673 |
| Apr 23, 2025 | 8.13 | 8.18 | 7.88 | 7.94 | 7.94 | 1.15% | 902,510 |
| Apr 22, 2025 | 7.56 | 7.95 | 7.56 | 7.85 | 7.85 | 5.09% | 915,957 |
| Apr 21, 2025 | 7.50 | 7.63 | 7.32 | 7.47 | 7.47 | -2.23% | 544,189 |
| Apr 17, 2025 | 7.45 | 7.68 | 7.41 | 7.64 | 7.64 | 2.55% | 810,617 |
| Apr 16, 2025 | 7.19 | 7.51 | 7.15 | 7.45 | 7.45 | 1.92% | 747,159 |
| Apr 15, 2025 | 7.09 | 7.33 | 7.05 | 7.31 | 7.31 | 2.96% | 597,036 |
| Apr 14, 2025 | 7.13 | 7.20 | 6.95 | 7.10 | 7.10 | 1.28% | 532,887 |
| Apr 11, 2025 | 6.79 | 7.02 | 6.72 | 7.01 | 7.01 | 2.79% | 795,821 |
| Apr 10, 2025 | 6.92 | 7.02 | 6.71 | 6.82 | 6.82 | -2.29% | 764,210 |
| Apr 9, 2025 | 6.47 | 7.17 | 6.34 | 6.98 | 6.98 | 7.72% | 953,418 |
| Apr 8, 2025 | 6.70 | 6.83 | 6.43 | 6.48 | 6.48 | 2.21% | 1,234,255 |
| Apr 7, 2025 | 5.71 | 6.45 | 5.59 | 6.34 | 6.34 | 5.84% | 1,857,264 |
| Apr 4, 2025 | 6.04 | 6.12 | 5.84 | 5.99 | 5.99 | -5.37% | 1,031,508 |
| Apr 3, 2025 | 6.37 | 6.41 | 6.13 | 6.33 | 6.33 | -6.08% | 846,125 |
| Apr 2, 2025 | 6.44 | 6.75 | 6.43 | 6.74 | 6.74 | 2.59% | 607,192 |
| Apr 1, 2025 | 6.42 | 6.58 | 6.33 | 6.57 | 6.57 | 2.02% | 714,884 |
| Mar 31, 2025 | 6.51 | 6.58 | 6.36 | 6.44 | 6.44 | -2.72% | 936,540 |
| Mar 28, 2025 | 6.90 | 6.96 | 6.60 | 6.62 | 6.62 | -1.78% | 668,836 |