Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
7.90
-0.39 (-4.70%)
Feb 21, 2025, 4:00 PM EST - Market closed
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 8.30 | 8.35 | 8.24 | 8.29 | 8.29 | -0.72% | 945,709 |
| Feb 19, 2025 | 8.36 | 8.41 | 8.21 | 8.35 | 8.35 | -0.60% | 1,174,850 |
| Feb 18, 2025 | 8.33 | 8.42 | 8.28 | 8.40 | 8.40 | 0.84% | 729,619 |
| Feb 14, 2025 | 8.35 | 8.51 | 8.27 | 8.33 | 8.33 | 0.36% | 811,621 |
| Feb 13, 2025 | 8.30 | 8.40 | 8.21 | 8.30 | 8.30 | 0.48% | 702,859 |
| Feb 12, 2025 | 8.08 | 8.30 | 8.06 | 8.26 | 8.26 | 0.12% | 641,129 |
| Feb 11, 2025 | 8.18 | 8.29 | 8.11 | 8.25 | 8.25 | - | 536,559 |
| Feb 10, 2025 | 8.40 | 8.45 | 8.12 | 8.25 | 8.25 | -0.96% | 576,696 |
| Feb 7, 2025 | 8.10 | 8.39 | 8.08 | 8.33 | 8.33 | 0.36% | 1,556,656 |
| Feb 6, 2025 | 8.41 | 8.41 | 8.04 | 8.30 | 8.30 | -1.89% | 1,220,466 |
| Feb 5, 2025 | 8.33 | 8.46 | 8.27 | 8.46 | 8.46 | 1.93% | 858,028 |
| Feb 4, 2025 | 8.27 | 8.38 | 8.17 | 8.30 | 8.30 | -0.60% | 667,912 |
| Feb 3, 2025 | 7.77 | 8.36 | 7.71 | 8.35 | 8.35 | 3.21% | 1,020,889 |
| Jan 31, 2025 | 8.31 | 8.40 | 8.04 | 8.09 | 8.09 | -2.65% | 650,166 |
| Jan 30, 2025 | 8.25 | 8.44 | 8.12 | 8.31 | 8.31 | 1.84% | 850,265 |
| Jan 29, 2025 | 8.12 | 8.21 | 8.00 | 8.16 | 8.16 | 0.99% | 1,211,672 |
| Jan 28, 2025 | 7.96 | 8.28 | 7.87 | 8.08 | 8.08 | 1.51% | 1,226,068 |
| Jan 27, 2025 | 7.82 | 7.99 | 7.62 | 7.96 | 7.96 | 0.76% | 1,186,368 |
| Jan 24, 2025 | 7.25 | 7.97 | 7.24 | 7.90 | 7.90 | 16.01% | 2,145,868 |
| Jan 23, 2025 | 6.68 | 6.82 | 6.53 | 6.81 | 6.81 | 1.19% | 636,115 |
| Jan 22, 2025 | 6.54 | 6.81 | 6.47 | 6.73 | 6.73 | 8.03% | 710,655 |
| Jan 21, 2025 | 6.00 | 6.29 | 5.93 | 6.23 | 6.23 | 5.24% | 473,724 |
| Jan 17, 2025 | 5.78 | 5.94 | 5.66 | 5.92 | 5.92 | 3.50% | 540,447 |
| Jan 16, 2025 | 5.72 | 5.79 | 5.66 | 5.72 | 5.72 | -0.17% | 414,516 |
| Jan 15, 2025 | 5.81 | 5.84 | 5.71 | 5.73 | 5.73 | 0.88% | 385,817 |
| Jan 14, 2025 | 5.66 | 5.77 | 5.60 | 5.68 | 5.68 | 1.61% | 410,254 |
| Jan 13, 2025 | 5.45 | 5.62 | 5.45 | 5.59 | 5.59 | - | 431,032 |
| Jan 10, 2025 | 5.69 | 5.70 | 5.56 | 5.59 | 5.59 | -4.12% | 459,458 |
| Jan 8, 2025 | 5.93 | 5.97 | 5.82 | 5.83 | 5.83 | -2.35% | 320,993 |
| Jan 7, 2025 | 6.01 | 6.07 | 5.91 | 5.97 | 5.97 | - | 442,674 |
| Jan 6, 2025 | 6.18 | 6.25 | 5.90 | 5.97 | 5.97 | -3.71% | 582,126 |
| Jan 3, 2025 | 6.30 | 6.30 | 6.12 | 6.20 | 6.20 | -1.12% | 293,617 |
| Jan 2, 2025 | 6.27 | 6.38 | 6.17 | 6.27 | 6.27 | 0.64% | 335,370 |
| Dec 31, 2024 | 6.20 | 6.27 | 6.17 | 6.23 | 6.23 | 0.32% | 281,862 |
| Dec 30, 2024 | 6.01 | 6.27 | 6.01 | 6.21 | 6.21 | 1.80% | 334,918 |
| Dec 27, 2024 | 6.22 | 6.28 | 6.03 | 6.10 | 6.10 | -3.02% | 321,988 |
| Dec 26, 2024 | 6.25 | 6.33 | 6.22 | 6.29 | 6.29 | 0.80% | 241,692 |
| Dec 24, 2024 | 6.25 | 6.29 | 6.19 | 6.24 | 6.24 | -0.48% | 141,554 |
| Dec 23, 2024 | 6.29 | 6.37 | 6.26 | 6.27 | 6.27 | -3.69% | 439,006 |
| Dec 20, 2024 | 6.29 | 6.52 | 6.26 | 6.51 | 6.36 | 1.88% | 1,066,301 |
| Dec 19, 2024 | 6.47 | 6.50 | 6.26 | 6.39 | 6.24 | 0.31% | 481,864 |
| Dec 18, 2024 | 6.66 | 6.79 | 6.33 | 6.37 | 6.22 | -3.63% | 778,520 |
| Dec 17, 2024 | 6.68 | 6.73 | 6.53 | 6.61 | 6.46 | -1.78% | 500,723 |
| Dec 16, 2024 | 6.77 | 6.90 | 6.70 | 6.73 | 6.57 | -0.30% | 500,809 |
| Dec 13, 2024 | 6.95 | 6.96 | 6.67 | 6.75 | 6.59 | - | 833,128 |
| Dec 12, 2024 | 6.84 | 6.87 | 6.72 | 6.75 | 6.59 | -2.46% | 475,505 |
| Dec 11, 2024 | 7.08 | 7.12 | 6.85 | 6.92 | 6.76 | -0.86% | 1,050,123 |
| Dec 10, 2024 | 6.84 | 7.11 | 6.73 | 6.98 | 6.82 | 5.44% | 1,275,383 |
| Dec 9, 2024 | 6.93 | 6.99 | 6.61 | 6.62 | 6.47 | -4.75% | 534,297 |
| Dec 6, 2024 | 6.91 | 7.00 | 6.74 | 6.95 | 6.79 | 1.16% | 485,810 |
| Dec 5, 2024 | 6.91 | 7.01 | 6.83 | 6.87 | 6.71 | -1.15% | 500,068 |
| Dec 4, 2024 | 6.76 | 7.00 | 6.75 | 6.95 | 6.79 | 4.04% | 743,432 |
| Dec 3, 2024 | 6.89 | 6.98 | 6.60 | 6.68 | 6.52 | -3.75% | 1,949,653 |
| Dec 2, 2024 | 6.42 | 6.97 | 5.81 | 6.94 | 6.78 | 4.36% | 939,229 |
| Nov 29, 2024 | 6.75 | 6.77 | 6.62 | 6.65 | 6.50 | -1.19% | 437,862 |
| Nov 27, 2024 | 6.81 | 6.81 | 6.67 | 6.73 | 6.57 | -0.59% | 601,374 |
| Nov 26, 2024 | 6.18 | 6.79 | 6.18 | 6.77 | 6.61 | 9.90% | 1,255,355 |
| Nov 25, 2024 | 6.08 | 6.24 | 6.05 | 6.16 | 6.02 | 1.32% | 706,857 |
| Nov 22, 2024 | 5.93 | 6.15 | 5.91 | 6.08 | 5.94 | 2.53% | 519,479 |
| Nov 21, 2024 | 5.95 | 6.00 | 5.89 | 5.93 | 5.79 | - | 440,364 |
| Nov 20, 2024 | 5.94 | 5.97 | 5.82 | 5.93 | 5.79 | -0.17% | 350,227 |
| Nov 19, 2024 | 5.79 | 5.98 | 5.66 | 5.94 | 5.80 | 1.37% | 741,745 |
| Nov 18, 2024 | 5.44 | 5.89 | 5.42 | 5.86 | 5.72 | 10.15% | 891,035 |
| Nov 15, 2024 | 5.31 | 5.41 | 5.25 | 5.32 | 5.20 | 0.95% | 448,697 |
| Nov 14, 2024 | 5.28 | 5.33 | 5.22 | 5.27 | 5.15 | -0.19% | 552,726 |
| Nov 13, 2024 | 5.25 | 5.39 | 5.25 | 5.28 | 5.16 | -1.12% | 535,773 |
| Nov 12, 2024 | 5.28 | 5.43 | 5.24 | 5.34 | 5.22 | 0.38% | 755,643 |
| Nov 11, 2024 | 5.32 | 5.36 | 5.28 | 5.32 | 5.20 | -0.75% | 662,683 |
| Nov 8, 2024 | 5.36 | 5.41 | 5.23 | 5.36 | 5.24 | - | 1,072,542 |
| Nov 7, 2024 | 4.90 | 5.50 | 4.89 | 5.36 | 5.24 | 8.72% | 1,214,974 |
| Nov 6, 2024 | 4.68 | 5.07 | 4.21 | 4.93 | 4.82 | 17.66% | 2,142,386 |
| Nov 5, 2024 | 4.02 | 4.21 | 4.02 | 4.19 | 4.09 | 3.46% | 446,993 |
| Nov 4, 2024 | 4.05 | 4.11 | 4.01 | 4.05 | 3.96 | -0.74% | 163,231 |
| Nov 1, 2024 | 4.13 | 4.13 | 4.06 | 4.08 | 3.99 | -0.49% | 228,183 |
| Oct 31, 2024 | 4.15 | 4.16 | 4.07 | 4.10 | 4.00 | -1.20% | 344,263 |
| Oct 30, 2024 | 4.17 | 4.22 | 4.14 | 4.15 | 4.05 | -0.72% | 213,006 |
| Oct 29, 2024 | 4.10 | 4.21 | 4.10 | 4.18 | 4.08 | 0.24% | 348,562 |
| Oct 28, 2024 | 4.18 | 4.21 | 4.15 | 4.17 | 4.07 | 0.48% | 302,255 |
| Oct 25, 2024 | 4.15 | 4.20 | 4.13 | 4.15 | 4.05 | - | 197,701 |
| Oct 24, 2024 | 4.13 | 4.19 | 4.11 | 4.15 | 4.05 | 0.48% | 230,943 |
| Oct 23, 2024 | 4.10 | 4.14 | 4.08 | 4.13 | 4.03 | - | 196,694 |
| Oct 22, 2024 | 4.07 | 4.13 | 4.02 | 4.13 | 4.03 | 0.98% | 188,045 |
| Oct 21, 2024 | 4.17 | 4.19 | 4.08 | 4.09 | 3.99 | -2.15% | 234,003 |
| Oct 18, 2024 | 4.17 | 4.22 | 4.14 | 4.18 | 4.08 | 0.24% | 273,989 |
| Oct 17, 2024 | 4.08 | 4.25 | 4.05 | 4.17 | 4.07 | 0.24% | 272,815 |
| Oct 16, 2024 | 4.05 | 4.21 | 4.00 | 4.16 | 4.06 | 4.00% | 384,706 |
| Oct 15, 2024 | 4.03 | 4.03 | 3.99 | 4.00 | 3.91 | -0.74% | 291,054 |
| Oct 14, 2024 | 4.00 | 4.06 | 3.96 | 4.03 | 3.94 | 0.50% | 195,703 |
| Oct 11, 2024 | 4.01 | 4.07 | 4.00 | 4.01 | 3.92 | - | 211,930 |
| Oct 10, 2024 | 3.95 | 4.03 | 3.85 | 4.01 | 3.92 | 1.01% | 494,820 |
| Oct 9, 2024 | 3.88 | 4.00 | 3.88 | 3.97 | 3.88 | 2.32% | 464,844 |
| Oct 8, 2024 | 3.86 | 3.92 | 3.84 | 3.88 | 3.79 | 0.52% | 431,004 |
| Oct 7, 2024 | 3.84 | 3.87 | 3.77 | 3.86 | 3.77 | -0.26% | 338,721 |
| Oct 4, 2024 | 3.79 | 3.92 | 3.76 | 3.87 | 3.78 | 3.48% | 1,005,577 |
| Oct 3, 2024 | 3.70 | 3.77 | 3.70 | 3.74 | 3.65 | 0.27% | 301,752 |
| Oct 2, 2024 | 3.73 | 3.76 | 3.68 | 3.73 | 3.64 | -0.27% | 409,759 |
| Oct 1, 2024 | 3.62 | 3.77 | 3.58 | 3.74 | 3.65 | 3.03% | 1,129,461 |
| Sep 30, 2024 | 3.50 | 3.63 | 3.49 | 3.63 | 3.55 | 2.83% | 350,891 |
| Sep 27, 2024 | 3.54 | 3.55 | 3.44 | 3.53 | 3.45 | 1.73% | 1,091,100 |
| Sep 26, 2024 | 3.64 | 3.64 | 3.47 | 3.47 | 3.39 | -3.07% | 388,406 |