Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
12.69
+0.05 (0.40%)
At close: Sep 15, 2025, 4:00 PM EDT
12.66
-0.03 (-0.24%)
After-hours: Sep 15, 2025, 7:10 PM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.64 | 13.01 | 12.60 | 12.69 | 12.69 | 0.40% | 3,532,089 |
| Sep 12, 2025 | 12.85 | 12.94 | 12.36 | 12.64 | 12.64 | -2.47% | 4,433,771 |
| Sep 11, 2025 | 13.10 | 13.16 | 12.43 | 12.96 | 12.96 | -0.23% | 4,188,126 |
| Sep 10, 2025 | 13.16 | 13.47 | 12.85 | 12.99 | 12.99 | -1.22% | 6,611,233 |
| Sep 9, 2025 | 12.71 | 13.38 | 12.68 | 13.15 | 13.15 | 3.95% | 4,429,282 |
| Sep 8, 2025 | 12.68 | 12.77 | 12.21 | 12.65 | 12.65 | - | 3,828,179 |
| Sep 5, 2025 | 11.91 | 12.66 | 11.76 | 12.65 | 12.65 | 6.12% | 4,319,969 |
| Sep 4, 2025 | 11.60 | 12.13 | 11.58 | 11.92 | 11.92 | 3.11% | 3,573,395 |
| Sep 3, 2025 | 11.12 | 11.69 | 10.95 | 11.56 | 11.56 | 4.81% | 4,792,299 |
| Sep 2, 2025 | 11.34 | 11.38 | 10.86 | 11.03 | 11.03 | -5.16% | 2,572,780 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.31 | 11.63 | 11.63 | -2.68% | 3,021,362 |
| Aug 28, 2025 | 12.17 | 12.19 | 11.93 | 11.95 | 11.95 | -1.57% | 1,940,858 |
| Aug 27, 2025 | 12.21 | 12.30 | 12.11 | 12.14 | 12.14 | -1.30% | 2,635,619 |
| Aug 26, 2025 | 11.93 | 12.37 | 11.93 | 12.30 | 12.30 | 3.36% | 2,688,503 |
| Aug 25, 2025 | 12.11 | 12.22 | 11.85 | 11.90 | 11.90 | -2.06% | 2,320,969 |
| Aug 22, 2025 | 11.66 | 12.25 | 11.42 | 12.15 | 12.15 | 4.38% | 3,582,395 |
| Aug 21, 2025 | 11.50 | 11.70 | 11.40 | 11.64 | 11.64 | 0.87% | 1,312,644 |
| Aug 20, 2025 | 11.38 | 11.55 | 11.21 | 11.54 | 11.54 | 1.85% | 1,318,082 |
| Aug 19, 2025 | 11.41 | 11.49 | 11.18 | 11.33 | 11.33 | -1.22% | 1,437,619 |
| Aug 18, 2025 | 11.54 | 11.72 | 11.46 | 11.47 | 11.47 | -0.86% | 1,539,939 |
| Aug 15, 2025 | 11.38 | 11.57 | 11.28 | 11.57 | 11.57 | 1.31% | 1,463,793 |
| Aug 14, 2025 | 11.50 | 11.81 | 11.41 | 11.42 | 11.42 | -1.21% | 1,993,544 |
| Aug 13, 2025 | 11.04 | 11.77 | 10.87 | 11.56 | 11.56 | 5.38% | 3,084,321 |
| Aug 12, 2025 | 10.83 | 11.01 | 10.63 | 10.97 | 10.97 | 1.48% | 1,294,656 |
| Aug 11, 2025 | 10.72 | 10.97 | 10.68 | 10.81 | 10.81 | 0.84% | 1,326,433 |
| Aug 8, 2025 | 10.64 | 10.80 | 10.46 | 10.72 | 10.72 | 3.28% | 1,214,305 |
| Aug 7, 2025 | 10.60 | 10.85 | 9.64 | 10.38 | 10.38 | -3.80% | 2,424,127 |
| Aug 6, 2025 | 10.74 | 10.82 | 10.56 | 10.79 | 10.79 | 0.09% | 1,657,284 |
| Aug 5, 2025 | 11.00 | 11.00 | 10.50 | 10.78 | 10.78 | -0.09% | 1,618,191 |
| Aug 4, 2025 | 10.74 | 10.87 | 10.70 | 10.79 | 10.79 | 1.12% | 1,937,180 |
| Aug 1, 2025 | 10.69 | 10.74 | 10.25 | 10.67 | 10.67 | -0.74% | 1,691,544 |
| Jul 31, 2025 | 10.75 | 10.89 | 10.56 | 10.75 | 10.75 | 0.09% | 1,644,081 |
| Jul 30, 2025 | 10.80 | 11.04 | 10.68 | 10.74 | 10.74 | -1.10% | 1,231,383 |
| Jul 29, 2025 | 10.75 | 11.00 | 10.74 | 10.86 | 10.86 | 0.84% | 1,757,200 |
| Jul 28, 2025 | 11.02 | 11.04 | 10.69 | 10.77 | 10.77 | -2.09% | 1,150,636 |
| Jul 25, 2025 | 11.11 | 11.12 | 10.91 | 11.00 | 11.00 | -0.45% | 1,138,793 |
| 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 |