Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
6.51
+0.12 (1.88%)
Dec 20, 2024, 4:00 PM EST - Market closed
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.29 | 6.52 | 6.26 | 6.51 | 6.51 | 1.88% | 1,031,639 |
| Dec 19, 2024 | 6.47 | 6.50 | 6.26 | 6.39 | 6.39 | 0.31% | 481,864 |
| Dec 18, 2024 | 6.66 | 6.79 | 6.33 | 6.37 | 6.37 | -3.63% | 778,520 |
| Dec 17, 2024 | 6.68 | 6.73 | 6.53 | 6.61 | 6.61 | -1.78% | 500,723 |
| Dec 16, 2024 | 6.77 | 6.90 | 6.70 | 6.73 | 6.73 | -0.30% | 500,809 |
| Dec 13, 2024 | 6.95 | 6.96 | 6.67 | 6.75 | 6.75 | - | 833,128 |
| Dec 12, 2024 | 6.84 | 6.87 | 6.72 | 6.75 | 6.75 | -2.46% | 475,505 |
| Dec 11, 2024 | 7.08 | 7.12 | 6.85 | 6.92 | 6.92 | -0.86% | 1,050,123 |
| Dec 10, 2024 | 6.84 | 7.11 | 6.73 | 6.98 | 6.98 | 5.44% | 1,275,383 |
| Dec 9, 2024 | 6.93 | 6.99 | 6.61 | 6.62 | 6.62 | -4.75% | 534,297 |
| Dec 6, 2024 | 6.91 | 7.00 | 6.74 | 6.95 | 6.95 | 1.16% | 485,810 |
| Dec 5, 2024 | 6.91 | 7.01 | 6.83 | 6.87 | 6.87 | -1.15% | 500,068 |
| Dec 4, 2024 | 6.76 | 7.00 | 6.75 | 6.95 | 6.95 | 4.04% | 743,432 |
| Dec 3, 2024 | 6.89 | 6.98 | 6.60 | 6.68 | 6.68 | -3.75% | 1,949,653 |
| Dec 2, 2024 | 6.42 | 6.97 | 5.81 | 6.94 | 6.94 | 4.36% | 939,229 |
| Nov 29, 2024 | 6.75 | 6.77 | 6.62 | 6.65 | 6.65 | -1.19% | 437,900 |
| Nov 27, 2024 | 6.81 | 6.81 | 6.67 | 6.73 | 6.73 | -0.59% | 601,374 |
| Nov 26, 2024 | 6.18 | 6.79 | 6.18 | 6.77 | 6.77 | 9.90% | 1,255,355 |
| Nov 25, 2024 | 6.08 | 6.24 | 6.05 | 6.16 | 6.16 | 1.32% | 706,857 |
| Nov 22, 2024 | 5.93 | 6.15 | 5.91 | 6.08 | 6.08 | 2.53% | 519,500 |
| Nov 21, 2024 | 5.95 | 6.00 | 5.89 | 5.93 | 5.93 | - | 440,400 |
| Nov 20, 2024 | 5.94 | 5.97 | 5.82 | 5.93 | 5.93 | -0.17% | 350,227 |
| Nov 19, 2024 | 5.79 | 5.98 | 5.66 | 5.94 | 5.94 | 1.37% | 741,745 |
| Nov 18, 2024 | 5.44 | 5.89 | 5.42 | 5.86 | 5.86 | 10.15% | 891,035 |
| Nov 15, 2024 | 5.31 | 5.41 | 5.25 | 5.32 | 5.32 | 0.95% | 448,697 |
| 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% | 535,800 |
| 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% | 662,700 |
| 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% | 1,215,000 |
| 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% | 447,000 |
| 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% | 228,200 |
| Oct 31, 2024 | 4.15 | 4.16 | 4.07 | 4.10 | 4.10 | -1.20% | 344,300 |
| 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% | 348,600 |
| 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 | 4.18 | 4.11 | 4.15 | 4.15 | 0.48% | 230,943 |
| Oct 23, 2024 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | - | 196,700 |
| 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% | 274,000 |
| 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% | 291,100 |
| 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% | 1,005,600 |
| Oct 3, 2024 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | 0.27% | 301,800 |
| Oct 2, 2024 | 3.73 | 3.76 | 3.68 | 3.73 | 3.73 | -0.27% | 409,800 |
| Oct 1, 2024 | 3.62 | 3.77 | 3.58 | 3.74 | 3.74 | 3.03% | 1,129,500 |
| Sep 30, 2024 | 3.50 | 3.63 | 3.49 | 3.63 | 3.63 | 2.83% | 350,900 |
| 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% | 267,400 |
| 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% | 478,900 |
| Sep 17, 2024 | 3.60 | 3.64 | 3.50 | 3.60 | 3.60 | 1.98% | 283,600 |
| Sep 16, 2024 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -1.12% | 330,100 |
| 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 | - | 322,600 |
| Sep 11, 2024 | 3.45 | 3.50 | 3.38 | 3.50 | 3.50 | - | 231,300 |
| 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% | 397,500 |
| 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% | 309,900 |
| Sep 3, 2024 | 3.40 | 3.45 | 3.35 | 3.41 | 3.41 | -1.16% | 419,600 |
| 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% | 266,000 |
| 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% | 249,300 |
| 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% | 176,800 |
| 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% | 199,700 |
| 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% | 625,900 |
| 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% | 642,700 |
| 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% | 603,800 |
| 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 |