Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
11.00
-0.05 (-0.45%)
At close: Jul 25, 2025, 4:00 PM
11.23
+0.23 (2.09%)
After-hours: Jul 25, 2025, 7:38 PM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 11.11 | 11.12 | 10.91 | 11.00 | 11.00 | -0.45% | 1,138,460 |
| Jul 24, 2025 | 11.44 | 11.53 | 10.97 | 11.05 | 11.05 | -3.41% | 1,526,076 |
| Jul 23, 2025 | 11.25 | 11.44 | 11.22 | 11.44 | 11.44 | 2.33% | 885,073 |
| Jul 22, 2025 | 11.43 | 11.43 | 11.04 | 11.18 | 11.18 | -2.61% | 1,375,607 |
| Jul 21, 2025 | 11.63 | 11.67 | 11.28 | 11.48 | 11.48 | -1.46% | 1,226,995 |
| Jul 18, 2025 | 11.77 | 11.84 | 11.55 | 11.65 | 11.65 | -1.02% | 1,358,337 |
| Jul 17, 2025 | 11.74 | 11.99 | 11.73 | 11.77 | 11.77 | -0.84% | 1,773,196 |
| Jul 16, 2025 | 11.56 | 11.94 | 11.56 | 11.87 | 11.87 | 3.13% | 1,606,445 |
| Jul 15, 2025 | 11.75 | 11.78 | 11.45 | 11.51 | 11.51 | -1.29% | 1,317,876 |
| Jul 14, 2025 | 11.64 | 11.75 | 11.41 | 11.66 | 11.66 | 1.57% | 2,567,470 |
| Jul 11, 2025 | 11.79 | 11.81 | 11.48 | 11.48 | 11.48 | -2.63% | 1,559,783 |
| Jul 10, 2025 | 12.02 | 12.18 | 11.66 | 11.79 | 11.79 | -1.67% | 1,774,495 |
| Jul 9, 2025 | 11.70 | 12.03 | 11.45 | 11.99 | 11.99 | 5.18% | 1,931,149 |
| Jul 8, 2025 | 11.38 | 11.44 | 10.97 | 11.40 | 11.40 | -0.09% | 2,032,463 |
| Jul 7, 2025 | 11.24 | 11.41 | 10.93 | 11.41 | 11.41 | 0.18% | 1,799,294 |
| Jul 3, 2025 | 10.89 | 11.40 | 10.87 | 11.39 | 11.39 | 4.30% | 1,555,626 |
| Jul 2, 2025 | 10.87 | 10.98 | 10.74 | 10.92 | 10.92 | 0.09% | 1,171,076 |
| Jul 1, 2025 | 10.91 | 10.99 | 10.61 | 10.91 | 10.91 | -0.55% | 1,732,956 |
| Jun 30, 2025 | 11.06 | 11.18 | 10.85 | 10.97 | 10.97 | -1.17% | 1,723,425 |
| Jun 27, 2025 | 10.79 | 11.11 | 10.46 | 11.10 | 11.10 | 3.54% | 4,407,537 |
| Jun 26, 2025 | 10.23 | 10.73 | 10.19 | 10.72 | 10.72 | 5.72% | 1,707,524 |
| Jun 25, 2025 | 9.96 | 10.44 | 9.94 | 10.14 | 10.14 | 2.74% | 1,994,975 |
| Jun 24, 2025 | 9.79 | 9.92 | 9.70 | 9.87 | 9.87 | 1.13% | 1,652,803 |
| Jun 23, 2025 | 9.68 | 9.77 | 9.52 | 9.76 | 9.76 | 0.83% | 1,067,871 |
| Jun 20, 2025 | 9.75 | 9.78 | 9.58 | 9.68 | 9.64 | -1.02% | 1,036,790 |
| Jun 18, 2025 | 9.73 | 9.83 | 9.67 | 9.78 | 9.74 | 0.41% | 1,106,939 |
| Jun 17, 2025 | 9.81 | 9.90 | 9.67 | 9.74 | 9.70 | -1.32% | 779,675 |
| Jun 16, 2025 | 9.54 | 9.96 | 9.54 | 9.87 | 9.83 | 3.89% | 1,701,562 |
| Jun 13, 2025 | 9.48 | 9.59 | 9.36 | 9.50 | 9.46 | -1.25% | 1,106,576 |
| Jun 12, 2025 | 9.29 | 9.62 | 9.23 | 9.62 | 9.58 | 3.33% | 1,729,652 |
| Jun 11, 2025 | 9.30 | 9.49 | 9.20 | 9.31 | 9.27 | 0.11% | 1,373,438 |
| Jun 10, 2025 | 9.22 | 9.34 | 9.07 | 9.30 | 9.26 | 0.76% | 1,157,513 |
| Jun 9, 2025 | 9.25 | 9.31 | 9.00 | 9.23 | 9.19 | 0.11% | 986,502 |
| Jun 6, 2025 | 8.81 | 9.22 | 8.71 | 9.22 | 9.18 | 6.34% | 2,478,379 |
| Jun 5, 2025 | 8.74 | 8.80 | 8.64 | 8.67 | 8.64 | -0.91% | 503,563 |
| Jun 4, 2025 | 8.75 | 8.83 | 8.58 | 8.75 | 8.71 | 0.46% | 704,747 |
| Jun 3, 2025 | 8.73 | 8.76 | 8.56 | 8.71 | 8.67 | -0.46% | 925,531 |
| Jun 2, 2025 | 8.70 | 8.76 | 8.60 | 8.75 | 8.71 | 0.11% | 947,688 |
| May 30, 2025 | 8.76 | 8.81 | 8.64 | 8.74 | 8.70 | -0.11% | 539,538 |
| May 29, 2025 | 8.79 | 8.85 | 8.68 | 8.75 | 8.71 | 0.46% | 919,796 |
| May 28, 2025 | 8.70 | 8.71 | 8.58 | 8.71 | 8.67 | -0.46% | 788,287 |
| May 27, 2025 | 8.55 | 8.80 | 8.53 | 8.75 | 8.71 | 4.04% | 1,363,345 |
| May 23, 2025 | 8.23 | 8.46 | 8.12 | 8.41 | 8.38 | 0.48% | 1,195,994 |
| May 22, 2025 | 8.36 | 8.47 | 8.31 | 8.37 | 8.34 | 0.36% | 969,345 |
| May 21, 2025 | 8.37 | 8.54 | 8.31 | 8.34 | 8.31 | -1.18% | 755,791 |
| May 20, 2025 | 8.48 | 8.50 | 8.29 | 8.44 | 8.41 | -0.71% | 991,452 |
| May 19, 2025 | 8.46 | 8.56 | 8.31 | 8.50 | 8.47 | 1.43% | 1,689,332 |
| May 16, 2025 | 8.58 | 8.66 | 8.31 | 8.38 | 8.35 | -3.12% | 867,365 |
| May 15, 2025 | 8.56 | 8.75 | 8.38 | 8.65 | 8.62 | 0.93% | 1,854,511 |
| May 14, 2025 | 8.60 | 8.73 | 8.45 | 8.57 | 8.54 | -0.92% | 1,693,273 |