Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
6.44
-0.18 (-2.72%)
At close: Mar 31, 2025, 4:00 PM
6.25
-0.19 (-2.95%)
After-hours: Mar 31, 2025, 6:11 PM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.51 | 6.58 | 6.36 | 6.44 | 6.44 | -2.72% | 935,953 |
| Mar 28, 2025 | 6.90 | 6.96 | 6.60 | 6.62 | 6.62 | -1.78% | 668,836 |
| Mar 27, 2025 | 6.82 | 6.88 | 6.70 | 6.74 | 6.74 | -1.61% | 676,291 |
| Mar 26, 2025 | 6.97 | 6.97 | 6.78 | 6.85 | 6.85 | -1.58% | 728,750 |
| Mar 25, 2025 | 7.00 | 7.01 | 6.87 | 6.96 | 6.96 | -0.85% | 903,873 |
| Mar 24, 2025 | 6.99 | 7.11 | 6.88 | 7.02 | 7.02 | 2.78% | 1,155,824 |
| Mar 21, 2025 | 6.84 | 6.93 | 6.75 | 6.83 | 6.83 | -2.15% | 1,278,122 |
| Mar 20, 2025 | 6.86 | 7.11 | 6.86 | 6.98 | 6.98 | 0.43% | 523,440 |
| Mar 19, 2025 | 6.83 | 7.06 | 6.68 | 6.95 | 6.95 | 2.51% | 1,137,946 |
| Mar 18, 2025 | 6.76 | 6.87 | 6.67 | 6.78 | 6.78 | 1.04% | 1,034,366 |
| Mar 17, 2025 | 6.72 | 6.95 | 6.59 | 6.71 | 6.71 | - | 777,991 |
| Mar 14, 2025 | 6.63 | 6.78 | 6.56 | 6.71 | 6.71 | 3.23% | 580,945 |
| Mar 13, 2025 | 6.85 | 6.87 | 6.42 | 6.50 | 6.50 | -4.97% | 805,155 |
| Mar 12, 2025 | 6.81 | 6.99 | 6.74 | 6.84 | 6.84 | 1.79% | 1,047,748 |
| Mar 11, 2025 | 6.77 | 7.01 | 6.70 | 6.72 | 6.72 | -1.03% | 1,214,429 |
| Mar 10, 2025 | 6.79 | 6.88 | 6.60 | 6.79 | 6.79 | -3.00% | 829,521 |
| Mar 7, 2025 | 6.69 | 7.05 | 6.61 | 7.00 | 6.96 | 4.63% | 1,143,070 |
| Mar 6, 2025 | 7.04 | 7.15 | 6.69 | 6.69 | 6.65 | -7.72% | 593,905 |
| Mar 5, 2025 | 7.07 | 7.39 | 7.07 | 7.25 | 7.21 | 3.57% | 630,251 |
| Mar 4, 2025 | 6.93 | 7.07 | 6.72 | 7.00 | 6.96 | -1.41% | 1,077,007 |
| Mar 3, 2025 | 7.50 | 7.53 | 7.06 | 7.10 | 7.06 | -5.46% | 1,037,656 |
| Feb 28, 2025 | 7.53 | 7.55 | 7.36 | 7.51 | 7.47 | -0.79% | 757,299 |
| Feb 27, 2025 | 7.83 | 7.86 | 7.57 | 7.57 | 7.53 | -3.44% | 484,741 |
| Feb 26, 2025 | 7.68 | 7.95 | 7.68 | 7.84 | 7.79 | 3.98% | 670,633 |
| Feb 25, 2025 | 8.27 | 8.31 | 7.51 | 7.54 | 7.50 | -7.71% | 1,526,710 |
| Feb 24, 2025 | 7.92 | 8.23 | 7.75 | 8.17 | 8.12 | 3.42% | 1,239,102 |
| Feb 21, 2025 | 8.34 | 8.38 | 7.87 | 7.90 | 7.85 | -4.70% | 1,562,880 |
| Feb 20, 2025 | 8.30 | 8.35 | 8.24 | 8.29 | 8.24 | -0.72% | 945,709 |
| Feb 19, 2025 | 8.36 | 8.41 | 8.21 | 8.35 | 8.30 | -0.60% | 1,174,850 |
| Feb 18, 2025 | 8.33 | 8.42 | 8.28 | 8.40 | 8.35 | 0.84% | 729,619 |
| Feb 14, 2025 | 8.35 | 8.51 | 8.27 | 8.33 | 8.28 | 0.36% | 811,621 |
| Feb 13, 2025 | 8.30 | 8.40 | 8.21 | 8.30 | 8.25 | 0.48% | 702,859 |
| Feb 12, 2025 | 8.08 | 8.30 | 8.06 | 8.26 | 8.21 | 0.12% | 641,129 |
| Feb 11, 2025 | 8.18 | 8.29 | 8.11 | 8.25 | 8.20 | - | 536,559 |
| Feb 10, 2025 | 8.40 | 8.45 | 8.12 | 8.25 | 8.20 | -0.96% | 576,696 |
| Feb 7, 2025 | 8.10 | 8.39 | 8.08 | 8.33 | 8.28 | 0.36% | 1,556,656 |
| Feb 6, 2025 | 8.41 | 8.41 | 8.04 | 8.30 | 8.25 | -1.89% | 1,220,466 |
| Feb 5, 2025 | 8.33 | 8.46 | 8.27 | 8.46 | 8.41 | 1.93% | 858,028 |
| Feb 4, 2025 | 8.27 | 8.38 | 8.17 | 8.30 | 8.25 | -0.60% | 667,912 |
| Feb 3, 2025 | 7.77 | 8.36 | 7.71 | 8.35 | 8.30 | 3.21% | 1,020,889 |
| Jan 31, 2025 | 8.31 | 8.40 | 8.04 | 8.09 | 8.04 | -2.65% | 650,166 |
| Jan 30, 2025 | 8.25 | 8.44 | 8.12 | 8.31 | 8.26 | 1.84% | 850,265 |
| Jan 29, 2025 | 8.12 | 8.21 | 8.00 | 8.16 | 8.11 | 0.99% | 1,211,672 |
| Jan 28, 2025 | 7.96 | 8.28 | 7.87 | 8.08 | 8.03 | 1.51% | 1,226,068 |
| Jan 27, 2025 | 7.82 | 7.99 | 7.62 | 7.96 | 7.91 | 0.76% | 1,186,368 |
| Jan 24, 2025 | 7.25 | 7.97 | 7.24 | 7.90 | 7.85 | 16.01% | 2,145,868 |
| Jan 23, 2025 | 6.68 | 6.82 | 6.53 | 6.81 | 6.77 | 1.19% | 636,115 |
| Jan 22, 2025 | 6.54 | 6.81 | 6.47 | 6.73 | 6.69 | 8.03% | 710,655 |
| Jan 21, 2025 | 6.00 | 6.29 | 5.93 | 6.23 | 6.19 | 5.24% | 473,724 |
| Jan 17, 2025 | 5.78 | 5.94 | 5.66 | 5.92 | 5.89 | 3.50% | 540,447 |