Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
10.74
+0.28 (2.68%)
Mar 23, 2026, 1:55 PM EDT - Market open
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10.68 | 10.99 | 10.48 | 10.66 | - | 1.91% | 845,726 |
| Mar 20, 2026 | 10.99 | 10.99 | 10.36 | 10.46 | 10.46 | -1.88% | 2,696,343 |
| Mar 19, 2026 | 10.22 | 10.84 | 10.22 | 10.66 | 10.66 | 0.95% | 1,684,395 |
| Mar 18, 2026 | 10.82 | 10.82 | 10.48 | 10.56 | 10.56 | -1.03% | 1,295,191 |
| Mar 17, 2026 | 10.63 | 10.77 | 10.49 | 10.67 | 10.67 | 1.23% | 1,501,477 |
| Mar 16, 2026 | 10.84 | 10.98 | 10.54 | 10.54 | 10.54 | -1.77% | 1,282,577 |
| Mar 13, 2026 | 10.95 | 11.00 | 10.63 | 10.73 | 10.68 | -1.38% | 2,039,135 |
| Mar 12, 2026 | 10.68 | 11.03 | 10.65 | 10.88 | 10.83 | 0.09% | 1,888,559 |
| Mar 11, 2026 | 10.93 | 10.97 | 10.70 | 10.87 | 10.82 | -0.37% | 1,553,100 |
| Mar 10, 2026 | 10.81 | 11.10 | 10.56 | 10.91 | 10.86 | 0.93% | 2,646,485 |
| Mar 9, 2026 | 10.42 | 10.89 | 10.13 | 10.81 | 10.76 | 1.60% | 2,553,271 |
| Mar 6, 2026 | 10.99 | 11.03 | 10.63 | 10.64 | 10.59 | -5.08% | 1,737,839 |
| Mar 5, 2026 | 11.40 | 11.54 | 11.01 | 11.21 | 11.16 | -3.11% | 2,172,632 |
| Mar 4, 2026 | 11.09 | 11.75 | 11.03 | 11.57 | 11.52 | 4.90% | 3,629,258 |
| Mar 3, 2026 | 10.78 | 11.09 | 10.53 | 11.03 | 10.98 | 0.09% | 3,186,453 |
| Mar 2, 2026 | 10.29 | 11.08 | 10.04 | 11.02 | 10.97 | 2.99% | 3,371,594 |
| Feb 27, 2026 | 10.80 | 10.90 | 10.57 | 10.70 | 10.65 | -3.08% | 3,423,848 |
| Feb 26, 2026 | 10.87 | 11.05 | 10.67 | 11.04 | 10.99 | 2.13% | 2,419,535 |
| Feb 25, 2026 | 10.61 | 11.00 | 10.26 | 10.81 | 10.76 | 2.08% | 3,676,283 |
| Feb 24, 2026 | 11.20 | 11.25 | 10.09 | 10.59 | 10.54 | 8.95% | 6,783,465 |
| Feb 23, 2026 | 9.78 | 9.95 | 9.55 | 9.72 | 9.67 | -1.82% | 6,640,441 |
| Feb 20, 2026 | 9.52 | 9.94 | 9.52 | 9.90 | 9.85 | 3.77% | 4,047,999 |
| Feb 19, 2026 | 9.25 | 9.57 | 9.16 | 9.54 | 9.50 | 1.27% | 2,619,536 |
| Feb 18, 2026 | 9.42 | 9.80 | 9.31 | 9.42 | 9.38 | -0.53% | 2,550,549 |
| Feb 17, 2026 | 8.93 | 9.56 | 8.78 | 9.47 | 9.43 | 5.69% | 3,259,875 |
| Feb 13, 2026 | 8.71 | 9.10 | 8.53 | 8.96 | 8.92 | 3.46% | 4,314,096 |
| Feb 12, 2026 | 8.88 | 9.38 | 8.51 | 8.66 | 8.62 | 1.64% | 6,671,348 |
| Feb 11, 2026 | 8.92 | 8.92 | 8.46 | 8.52 | 8.48 | -3.84% | 5,217,351 |
| Feb 10, 2026 | 9.21 | 9.21 | 8.76 | 8.86 | 8.82 | -3.06% | 3,765,683 |
| Feb 9, 2026 | 9.13 | 9.21 | 8.94 | 9.14 | 9.10 | 0.33% | 2,385,311 |
| Feb 6, 2026 | 8.88 | 9.22 | 8.83 | 9.11 | 9.07 | 4.23% | 2,481,753 |
| Feb 5, 2026 | 8.93 | 9.10 | 8.63 | 8.74 | 8.70 | -2.78% | 2,269,043 |
| Feb 4, 2026 | 9.13 | 9.37 | 8.96 | 8.99 | 8.95 | -0.66% | 2,065,390 |
| Feb 3, 2026 | 9.31 | 9.37 | 8.86 | 9.05 | 9.01 | -3.52% | 2,448,464 |
| Feb 2, 2026 | 9.17 | 9.48 | 9.02 | 9.38 | 9.34 | -0.95% | 2,217,589 |
| Jan 30, 2026 | 9.95 | 10.20 | 9.25 | 9.47 | 9.18 | -5.96% | 3,268,298 |
| Jan 29, 2026 | 9.93 | 10.17 | 9.76 | 10.07 | 9.76 | 1.72% | 2,114,361 |
| Jan 28, 2026 | 9.81 | 10.14 | 9.75 | 9.90 | 9.59 | 0.81% | 1,346,557 |
| Jan 27, 2026 | 9.76 | 10.05 | 9.68 | 9.82 | 9.52 | 0.72% | 1,538,286 |
| Jan 26, 2026 | 9.69 | 9.94 | 9.68 | 9.75 | 9.45 | 0.41% | 1,662,964 |
| Jan 23, 2026 | 9.97 | 10.00 | 9.58 | 9.71 | 9.41 | -2.71% | 1,816,388 |
| Jan 22, 2026 | 9.88 | 10.26 | 9.72 | 9.98 | 9.67 | 2.36% | 2,758,658 |
| Jan 21, 2026 | 10.32 | 10.40 | 9.70 | 9.75 | 9.45 | 0.83% | 2,707,883 |
| Jan 20, 2026 | 9.72 | 9.91 | 9.59 | 9.67 | 9.37 | -2.72% | 2,724,878 |
| Jan 16, 2026 | 9.95 | 10.04 | 9.83 | 9.94 | 9.63 | -0.70% | 1,791,962 |
| Jan 15, 2026 | 9.89 | 10.24 | 9.88 | 10.01 | 9.70 | 0.81% | 1,813,087 |
| Jan 14, 2026 | 10.12 | 10.15 | 9.90 | 9.93 | 9.62 | -0.80% | 1,947,802 |
| Jan 13, 2026 | 10.38 | 10.42 | 10.01 | 10.01 | 9.70 | -3.56% | 2,258,982 |
| Jan 12, 2026 | 10.48 | 10.54 | 10.08 | 10.38 | 10.06 | -1.14% | 1,786,151 |
| Jan 9, 2026 | 10.51 | 10.62 | 10.27 | 10.50 | 10.18 | -0.57% | 2,563,893 |