Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
7.98
+0.04 (0.50%)
Apr 24, 2025, 10:15 AM EDT - Market open
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |