Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
13.87
-0.22 (-1.56%)
Oct 6, 2025, 1:51 PM EDT - Market open
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.10 | 14.38 | 13.90 | 13.93 | - | -1.14% | 1,269,282 |
| Oct 3, 2025 | 13.81 | 14.17 | 13.76 | 14.09 | 14.09 | 3.22% | 2,397,836 |
| Oct 2, 2025 | 13.49 | 13.79 | 13.25 | 13.65 | 13.65 | 0.89% | 2,654,085 |
| Oct 1, 2025 | 13.33 | 13.84 | 13.24 | 13.53 | 13.53 | 2.50% | 3,352,487 |
| Sep 30, 2025 | 13.58 | 13.65 | 12.91 | 13.20 | 13.20 | -2.87% | 3,492,319 |
| Sep 29, 2025 | 13.47 | 13.61 | 13.27 | 13.59 | 13.59 | 2.18% | 2,756,981 |
| Sep 26, 2025 | 13.15 | 13.45 | 13.06 | 13.30 | 13.30 | 2.15% | 2,006,792 |
| Sep 25, 2025 | 12.75 | 13.07 | 12.65 | 13.02 | 13.02 | 0.39% | 2,437,805 |
| Sep 24, 2025 | 13.00 | 13.42 | 12.81 | 12.97 | 12.97 | -1.14% | 2,390,837 |
| Sep 23, 2025 | 12.80 | 13.40 | 12.70 | 13.12 | 13.12 | 2.02% | 3,046,274 |
| Sep 22, 2025 | 11.99 | 12.96 | 11.87 | 12.86 | 12.86 | 9.35% | 4,515,067 |
| Sep 19, 2025 | 11.82 | 11.87 | 11.35 | 11.76 | 11.76 | 0.60% | 4,975,819 |
| Sep 18, 2025 | 13.57 | 13.71 | 11.58 | 11.69 | 11.69 | -9.17% | 8,569,075 |
| Sep 17, 2025 | 13.02 | 13.19 | 12.78 | 12.87 | 12.83 | -1.68% | 4,649,853 |
| Sep 16, 2025 | 12.68 | 13.49 | 12.62 | 13.09 | 13.05 | 3.15% | 4,475,439 |
| Sep 15, 2025 | 12.64 | 13.01 | 12.60 | 12.69 | 12.65 | 0.40% | 3,542,088 |
| Sep 12, 2025 | 12.85 | 12.94 | 12.36 | 12.64 | 12.60 | -2.47% | 4,433,771 |
| Sep 11, 2025 | 13.10 | 13.16 | 12.43 | 12.96 | 12.92 | -0.23% | 4,188,126 |
| Sep 10, 2025 | 13.16 | 13.47 | 12.85 | 12.99 | 12.95 | -1.22% | 6,611,233 |
| Sep 9, 2025 | 12.71 | 13.38 | 12.68 | 13.15 | 13.11 | 3.95% | 4,429,282 |
| Sep 8, 2025 | 12.68 | 12.77 | 12.21 | 12.65 | 12.61 | - | 3,828,179 |
| Sep 5, 2025 | 11.91 | 12.66 | 11.76 | 12.65 | 12.61 | 6.12% | 4,319,969 |
| Sep 4, 2025 | 11.60 | 12.13 | 11.58 | 11.92 | 11.88 | 3.11% | 3,573,395 |
| Sep 3, 2025 | 11.12 | 11.69 | 10.95 | 11.56 | 11.52 | 4.81% | 4,792,299 |
| Sep 2, 2025 | 11.34 | 11.38 | 10.86 | 11.03 | 10.99 | -5.16% | 2,572,780 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.31 | 11.63 | 11.59 | -2.68% | 3,021,362 |
| Aug 28, 2025 | 12.17 | 12.19 | 11.93 | 11.95 | 11.91 | -1.57% | 1,940,858 |
| Aug 27, 2025 | 12.21 | 12.30 | 12.11 | 12.14 | 12.10 | -1.30% | 2,635,619 |
| Aug 26, 2025 | 11.93 | 12.37 | 11.93 | 12.30 | 12.26 | 3.36% | 2,688,503 |
| Aug 25, 2025 | 12.11 | 12.22 | 11.85 | 11.90 | 11.86 | -2.06% | 2,320,969 |
| Aug 22, 2025 | 11.66 | 12.25 | 11.42 | 12.15 | 12.11 | 4.38% | 3,582,395 |
| Aug 21, 2025 | 11.50 | 11.70 | 11.40 | 11.64 | 11.60 | 0.87% | 1,312,644 |
| Aug 20, 2025 | 11.38 | 11.55 | 11.21 | 11.54 | 11.50 | 1.85% | 1,318,082 |
| Aug 19, 2025 | 11.41 | 11.49 | 11.18 | 11.33 | 11.29 | -1.22% | 1,437,619 |
| Aug 18, 2025 | 11.54 | 11.72 | 11.46 | 11.47 | 11.43 | -0.86% | 1,539,939 |
| Aug 15, 2025 | 11.38 | 11.57 | 11.28 | 11.57 | 11.53 | 1.31% | 1,463,793 |
| Aug 14, 2025 | 11.50 | 11.81 | 11.41 | 11.42 | 11.38 | -1.21% | 1,993,544 |
| Aug 13, 2025 | 11.04 | 11.77 | 10.87 | 11.56 | 11.52 | 5.38% | 3,084,321 |
| Aug 12, 2025 | 10.83 | 11.01 | 10.63 | 10.97 | 10.93 | 1.48% | 1,294,656 |
| Aug 11, 2025 | 10.72 | 10.97 | 10.68 | 10.81 | 10.77 | 0.84% | 1,326,433 |
| Aug 8, 2025 | 10.64 | 10.80 | 10.46 | 10.72 | 10.68 | 3.28% | 1,214,305 |
| Aug 7, 2025 | 10.60 | 10.85 | 9.64 | 10.38 | 10.35 | -3.80% | 2,424,127 |
| Aug 6, 2025 | 10.74 | 10.82 | 10.56 | 10.79 | 10.75 | 0.09% | 1,657,284 |
| Aug 5, 2025 | 11.00 | 11.00 | 10.50 | 10.78 | 10.74 | -0.09% | 1,618,191 |
| Aug 4, 2025 | 10.74 | 10.87 | 10.70 | 10.79 | 10.75 | 1.12% | 1,937,180 |
| Aug 1, 2025 | 10.69 | 10.74 | 10.25 | 10.67 | 10.63 | -0.74% | 1,691,544 |
| Jul 31, 2025 | 10.75 | 10.89 | 10.56 | 10.75 | 10.71 | 0.09% | 1,644,081 |
| Jul 30, 2025 | 10.80 | 11.04 | 10.68 | 10.74 | 10.70 | -1.10% | 1,231,383 |
| Jul 29, 2025 | 10.75 | 11.00 | 10.74 | 10.86 | 10.82 | 0.84% | 1,757,200 |
| Jul 28, 2025 | 11.02 | 11.04 | 10.69 | 10.77 | 10.73 | -2.09% | 1,150,636 |