Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
8.57
-0.08 (-0.92%)
At close: May 14, 2025, 4:00 PM
8.57
0.00 (0.00%)
After-hours: May 14, 2025, 4:36 PM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.60 | 8.73 | 8.45 | 8.57 | 8.57 | -0.92% | 1,443,916 |
| 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 |
| 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 |