Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
5.32
+0.05 (0.95%)
At close: Nov 15, 2024, 4:00 PM
5.43
+0.11 (2.07%)
Pre-market: Nov 18, 2024, 4:30 AM EST
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.31 | 5.41 | 5.25 | 5.32 | 5.32 | 0.95% | 427,431 |
| Nov 14, 2024 | 5.28 | 5.33 | 5.22 | 5.27 | 5.27 | -0.19% | 552,726 |
| Nov 13, 2024 | 5.25 | 5.39 | 5.25 | 5.28 | 5.28 | -1.12% | 535,773 |
| Nov 12, 2024 | 5.28 | 5.43 | 5.24 | 5.34 | 5.34 | 0.38% | 755,643 |
| Nov 11, 2024 | 5.32 | 5.36 | 5.28 | 5.32 | 5.32 | -0.75% | 662,683 |
| Nov 8, 2024 | 5.36 | 5.41 | 5.23 | 5.36 | 5.36 | - | 1,072,542 |
| Nov 7, 2024 | 4.90 | 5.50 | 4.89 | 5.36 | 5.36 | 8.72% | 1,214,974 |
| Nov 6, 2024 | 4.68 | 5.07 | 4.21 | 4.93 | 4.93 | 17.66% | 2,142,386 |
| Nov 5, 2024 | 4.02 | 4.21 | 4.02 | 4.19 | 4.19 | 3.46% | 446,993 |
| Nov 4, 2024 | 4.05 | 4.11 | 4.01 | 4.05 | 4.05 | -0.74% | 163,231 |
| Nov 1, 2024 | 4.13 | 4.13 | 4.06 | 4.08 | 4.08 | -0.49% | 228,183 |
| Oct 31, 2024 | 4.15 | 4.16 | 4.07 | 4.10 | 4.10 | -1.20% | 344,263 |
| Oct 30, 2024 | 4.17 | 4.22 | 4.14 | 4.15 | 4.15 | -0.72% | 213,006 |
| Oct 29, 2024 | 4.10 | 4.21 | 4.10 | 4.18 | 4.18 | 0.24% | 348,562 |
| Oct 28, 2024 | 4.18 | 4.21 | 4.15 | 4.17 | 4.17 | 0.48% | 302,255 |
| Oct 25, 2024 | 4.15 | 4.20 | 4.13 | 4.15 | 4.15 | - | 197,701 |
| Oct 24, 2024 | 4.13 | 4.19 | 4.11 | 4.15 | 4.15 | 0.48% | 230,943 |
| Oct 23, 2024 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | - | 196,694 |
| Oct 22, 2024 | 4.07 | 4.13 | 4.02 | 4.13 | 4.13 | 0.98% | 188,045 |
| Oct 21, 2024 | 4.17 | 4.19 | 4.08 | 4.09 | 4.09 | -2.15% | 234,003 |
| Oct 18, 2024 | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | 0.24% | 273,989 |
| Oct 17, 2024 | 4.08 | 4.25 | 4.05 | 4.17 | 4.17 | 0.24% | 272,815 |
| Oct 16, 2024 | 4.05 | 4.21 | 4.00 | 4.16 | 4.16 | 4.00% | 384,706 |
| Oct 15, 2024 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | -0.74% | 291,054 |
| Oct 14, 2024 | 4.00 | 4.06 | 3.96 | 4.03 | 4.03 | 0.50% | 195,703 |
| Oct 11, 2024 | 4.01 | 4.07 | 4.00 | 4.01 | 4.01 | - | 211,930 |
| Oct 10, 2024 | 3.95 | 4.03 | 3.85 | 4.01 | 4.01 | 1.01% | 494,820 |
| Oct 9, 2024 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | 2.32% | 464,844 |
| Oct 8, 2024 | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | 0.52% | 431,004 |
| Oct 7, 2024 | 3.84 | 3.87 | 3.77 | 3.86 | 3.86 | -0.26% | 338,721 |
| Oct 4, 2024 | 3.79 | 3.92 | 3.76 | 3.87 | 3.87 | 3.48% | 1,005,577 |
| Oct 3, 2024 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | 0.27% | 301,752 |
| Oct 2, 2024 | 3.73 | 3.76 | 3.68 | 3.73 | 3.73 | -0.27% | 409,759 |
| Oct 1, 2024 | 3.62 | 3.77 | 3.58 | 3.74 | 3.74 | 3.03% | 1,129,461 |
| Sep 30, 2024 | 3.50 | 3.63 | 3.49 | 3.63 | 3.63 | 2.83% | 350,891 |
| Sep 27, 2024 | 3.54 | 3.55 | 3.44 | 3.53 | 3.53 | 1.73% | 1,091,100 |
| Sep 26, 2024 | 3.64 | 3.64 | 3.47 | 3.47 | 3.47 | -3.07% | 388,406 |
| Sep 25, 2024 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.65% | 330,129 |
| Sep 24, 2024 | 3.62 | 3.70 | 3.56 | 3.64 | 3.64 | 1.11% | 306,945 |
| Sep 23, 2024 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -0.55% | 267,393 |
| Sep 20, 2024 | 3.70 | 3.72 | 3.58 | 3.62 | 3.62 | -2.69% | 1,458,821 |
| Sep 19, 2024 | 3.76 | 3.76 | 3.60 | 3.72 | 3.72 | 2.76% | 1,108,417 |
| Sep 18, 2024 | 3.58 | 3.73 | 3.57 | 3.62 | 3.62 | 0.56% | 478,875 |
| Sep 17, 2024 | 3.60 | 3.64 | 3.50 | 3.60 | 3.60 | 1.98% | 283,593 |
| Sep 16, 2024 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -1.12% | 330,089 |
| Sep 13, 2024 | 3.50 | 3.60 | 3.47 | 3.57 | 3.57 | 2.00% | 683,204 |
| Sep 12, 2024 | 3.51 | 3.54 | 3.47 | 3.50 | 3.50 | - | 322,586 |
| Sep 11, 2024 | 3.45 | 3.50 | 3.38 | 3.50 | 3.50 | - | 231,254 |
| Sep 10, 2024 | 3.41 | 3.50 | 3.38 | 3.50 | 3.50 | 2.64% | 380,009 |
| Sep 9, 2024 | 3.30 | 3.46 | 3.29 | 3.41 | 3.41 | 2.71% | 397,458 |
| Sep 6, 2024 | 3.48 | 3.49 | 3.32 | 3.32 | 3.32 | -4.32% | 419,223 |
| Sep 5, 2024 | 3.49 | 3.51 | 3.43 | 3.47 | 3.47 | -0.57% | 358,408 |
| Sep 4, 2024 | 3.38 | 3.49 | 3.36 | 3.49 | 3.49 | 2.35% | 309,861 |
| Sep 3, 2024 | 3.40 | 3.45 | 3.35 | 3.41 | 3.41 | -1.16% | 419,561 |
| Aug 30, 2024 | 3.43 | 3.46 | 3.34 | 3.45 | 3.45 | 1.47% | 356,336 |
| Aug 29, 2024 | 3.32 | 3.43 | 3.30 | 3.40 | 3.40 | 2.41% | 313,204 |
| Aug 28, 2024 | 3.30 | 3.34 | 3.26 | 3.32 | 3.32 | 0.30% | 265,970 |
| Aug 27, 2024 | 3.34 | 3.37 | 3.29 | 3.31 | 3.31 | -2.07% | 334,535 |
| Aug 26, 2024 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | -0.59% | 249,282 |
| Aug 23, 2024 | 3.27 | 3.42 | 3.26 | 3.40 | 3.40 | 4.29% | 407,906 |
| Aug 22, 2024 | 3.30 | 3.31 | 3.24 | 3.26 | 3.26 | -1.51% | 176,763 |
| Aug 21, 2024 | 3.30 | 3.31 | 3.22 | 3.31 | 3.31 | 1.53% | 187,810 |
| Aug 20, 2024 | 3.31 | 3.31 | 3.23 | 3.26 | 3.26 | -1.81% | 199,689 |
| Aug 19, 2024 | 3.28 | 3.34 | 3.27 | 3.32 | 3.32 | 0.91% | 291,036 |
| Aug 16, 2024 | 3.23 | 3.30 | 3.19 | 3.29 | 3.29 | 1.86% | 419,525 |
| Aug 15, 2024 | 3.22 | 3.25 | 3.17 | 3.23 | 3.23 | 3.86% | 1,061,739 |
| Aug 14, 2024 | 3.15 | 3.20 | 3.09 | 3.11 | 3.11 | -0.64% | 404,514 |
| Aug 13, 2024 | 3.07 | 3.14 | 3.03 | 3.13 | 3.13 | 2.96% | 445,281 |
| Aug 12, 2024 | 3.01 | 3.06 | 2.94 | 3.04 | 3.04 | 0.33% | 625,887 |
| Aug 9, 2024 | 3.15 | 3.18 | 3.03 | 3.03 | 3.03 | -4.42% | 261,617 |
| Aug 8, 2024 | 3.14 | 3.21 | 3.10 | 3.17 | 3.17 | 2.92% | 329,142 |
| Aug 7, 2024 | 3.34 | 3.38 | 3.06 | 3.08 | 3.08 | -8.88% | 642,674 |
| Aug 6, 2024 | 3.35 | 3.47 | 3.34 | 3.38 | 3.38 | - | 641,709 |
| Aug 5, 2024 | 3.44 | 3.48 | 3.31 | 3.38 | 3.38 | -7.65% | 603,775 |
| Aug 2, 2024 | 3.59 | 3.73 | 3.57 | 3.66 | 3.66 | -2.92% | 558,523 |
| Aug 1, 2024 | 3.83 | 3.87 | 3.65 | 3.77 | 3.77 | -1.57% | 546,317 |
| Jul 31, 2024 | 3.88 | 3.92 | 3.68 | 3.83 | 3.83 | -1.03% | 1,184,252 |
| Jul 30, 2024 | 3.87 | 3.89 | 3.79 | 3.87 | 3.87 | 0.26% | 391,244 |
| Jul 29, 2024 | 3.76 | 3.87 | 3.76 | 3.86 | 3.86 | 1.85% | 609,810 |
| Jul 26, 2024 | 3.80 | 3.82 | 3.70 | 3.79 | 3.79 | 1.34% | 417,770 |
| Jul 25, 2024 | 3.67 | 3.82 | 3.63 | 3.74 | 3.74 | 1.91% | 602,907 |
| Jul 24, 2024 | 3.72 | 3.73 | 3.64 | 3.67 | 3.67 | -1.61% | 364,931 |
| Jul 23, 2024 | 3.62 | 3.74 | 3.60 | 3.73 | 3.73 | 2.19% | 675,570 |
| Jul 22, 2024 | 3.48 | 3.66 | 3.39 | 3.65 | 3.65 | 4.89% | 526,912 |
| Jul 19, 2024 | 3.50 | 3.54 | 3.46 | 3.48 | 3.48 | -0.85% | 160,227 |
| Jul 18, 2024 | 3.57 | 3.66 | 3.47 | 3.51 | 3.51 | -3.31% | 342,789 |
| Jul 17, 2024 | 3.65 | 3.70 | 3.57 | 3.63 | 3.63 | -2.16% | 523,706 |
| Jul 16, 2024 | 3.50 | 3.72 | 3.49 | 3.71 | 3.71 | 6.30% | 678,448 |
| Jul 15, 2024 | 3.42 | 3.50 | 3.37 | 3.49 | 3.49 | 3.25% | 464,037 |
| Jul 12, 2024 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -2.31% | 346,978 |
| Jul 11, 2024 | 3.23 | 3.48 | 3.17 | 3.46 | 3.46 | 9.15% | 664,153 |
| Jul 10, 2024 | 3.17 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 231,961 |
| Jul 9, 2024 | 3.10 | 3.16 | 3.04 | 3.15 | 3.15 | 1.29% | 356,478 |
| Jul 8, 2024 | 3.12 | 3.16 | 3.10 | 3.11 | 3.11 | -2.81% | 197,669 |
| Jul 5, 2024 | 3.24 | 3.25 | 3.17 | 3.20 | 3.10 | -1.54% | 181,563 |
| Jul 3, 2024 | 3.26 | 3.34 | 3.24 | 3.25 | 3.15 | - | 127,859 |
| Jul 2, 2024 | 3.31 | 3.32 | 3.23 | 3.25 | 3.15 | -1.81% | 213,198 |
| Jul 1, 2024 | 3.23 | 3.32 | 3.21 | 3.31 | 3.21 | 2.48% | 673,207 |
| Jun 28, 2024 | 3.22 | 3.24 | 3.16 | 3.23 | 3.13 | 1.57% | 3,003,858 |
| Jun 27, 2024 | 3.10 | 3.20 | 2.99 | 3.18 | 3.08 | 7.07% | 621,990 |