Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
10.88
-0.03 (-0.27%)
Jul 2, 2025, 10:17 AM - Market open
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 10.91 | 10.99 | 10.61 | 10.91 | 10.91 | -0.55% | 1,732,163 |
| Jun 30, 2025 | 11.06 | 11.18 | 10.85 | 10.97 | 10.97 | -1.17% | 1,723,425 |
| Jun 27, 2025 | 10.79 | 11.11 | 10.46 | 11.10 | 11.10 | 3.54% | 4,407,537 |
| Jun 26, 2025 | 10.23 | 10.73 | 10.19 | 10.72 | 10.72 | 5.72% | 1,707,524 |
| Jun 25, 2025 | 9.96 | 10.44 | 9.94 | 10.14 | 10.14 | 2.74% | 1,994,975 |
| Jun 24, 2025 | 9.79 | 9.92 | 9.70 | 9.87 | 9.87 | 1.13% | 1,652,803 |
| Jun 23, 2025 | 9.68 | 9.77 | 9.52 | 9.76 | 9.76 | 0.83% | 1,067,871 |
| Jun 20, 2025 | 9.75 | 9.78 | 9.58 | 9.68 | 9.64 | -1.02% | 1,036,790 |
| Jun 18, 2025 | 9.73 | 9.83 | 9.67 | 9.78 | 9.74 | 0.41% | 1,106,939 |
| Jun 17, 2025 | 9.81 | 9.90 | 9.67 | 9.74 | 9.70 | -1.32% | 779,675 |
| Jun 16, 2025 | 9.54 | 9.96 | 9.54 | 9.87 | 9.83 | 3.89% | 1,701,562 |
| Jun 13, 2025 | 9.48 | 9.59 | 9.36 | 9.50 | 9.46 | -1.25% | 1,106,576 |
| Jun 12, 2025 | 9.29 | 9.62 | 9.23 | 9.62 | 9.58 | 3.33% | 1,729,652 |
| Jun 11, 2025 | 9.30 | 9.49 | 9.20 | 9.31 | 9.27 | 0.11% | 1,373,438 |
| Jun 10, 2025 | 9.22 | 9.34 | 9.07 | 9.30 | 9.26 | 0.76% | 1,157,513 |
| Jun 9, 2025 | 9.25 | 9.31 | 9.00 | 9.23 | 9.19 | 0.11% | 986,502 |
| Jun 6, 2025 | 8.81 | 9.22 | 8.71 | 9.22 | 9.18 | 6.34% | 2,478,379 |
| Jun 5, 2025 | 8.74 | 8.80 | 8.64 | 8.67 | 8.64 | -0.91% | 503,563 |
| Jun 4, 2025 | 8.75 | 8.83 | 8.58 | 8.75 | 8.71 | 0.46% | 704,747 |
| Jun 3, 2025 | 8.73 | 8.76 | 8.56 | 8.71 | 8.67 | -0.46% | 925,531 |
| Jun 2, 2025 | 8.70 | 8.76 | 8.60 | 8.75 | 8.71 | 0.11% | 947,688 |
| May 30, 2025 | 8.76 | 8.81 | 8.64 | 8.74 | 8.70 | -0.11% | 539,538 |
| May 29, 2025 | 8.79 | 8.85 | 8.68 | 8.75 | 8.71 | 0.46% | 919,796 |
| May 28, 2025 | 8.70 | 8.71 | 8.58 | 8.71 | 8.67 | -0.46% | 788,287 |
| May 27, 2025 | 8.55 | 8.80 | 8.53 | 8.75 | 8.71 | 4.04% | 1,363,345 |
| May 23, 2025 | 8.23 | 8.46 | 8.12 | 8.41 | 8.38 | 0.48% | 1,195,994 |
| May 22, 2025 | 8.36 | 8.47 | 8.31 | 8.37 | 8.34 | 0.36% | 969,345 |
| May 21, 2025 | 8.37 | 8.54 | 8.31 | 8.34 | 8.31 | -1.18% | 755,791 |
| May 20, 2025 | 8.48 | 8.50 | 8.29 | 8.44 | 8.41 | -0.71% | 991,452 |
| May 19, 2025 | 8.46 | 8.56 | 8.31 | 8.50 | 8.47 | 1.43% | 1,689,332 |
| May 16, 2025 | 8.58 | 8.66 | 8.31 | 8.38 | 8.35 | -3.12% | 867,365 |
| May 15, 2025 | 8.56 | 8.75 | 8.38 | 8.65 | 8.62 | 0.93% | 1,854,511 |
| May 14, 2025 | 8.60 | 8.73 | 8.45 | 8.57 | 8.54 | -0.92% | 1,693,273 |
| May 13, 2025 | 8.58 | 8.73 | 8.53 | 8.65 | 8.62 | 0.82% | 1,090,855 |
| May 12, 2025 | 8.60 | 8.88 | 8.41 | 8.58 | 8.55 | 3.62% | 944,231 |
| May 9, 2025 | 9.10 | 9.13 | 8.08 | 8.28 | 8.25 | -5.80% | 1,332,591 |
| May 8, 2025 | 9.15 | 9.17 | 8.76 | 8.79 | 8.75 | -3.09% | 1,108,830 |
| May 7, 2025 | 8.80 | 9.11 | 8.76 | 9.07 | 9.03 | 3.89% | 1,182,365 |
| May 6, 2025 | 8.61 | 8.84 | 8.47 | 8.73 | 8.69 | -0.91% | 1,202,524 |
| May 5, 2025 | 8.64 | 8.86 | 8.51 | 8.81 | 8.77 | 3.89% | 943,074 |
| May 2, 2025 | 8.25 | 8.50 | 8.17 | 8.48 | 8.45 | 4.18% | 1,083,117 |
| May 1, 2025 | 8.12 | 8.23 | 8.02 | 8.14 | 8.11 | 0.25% | 932,188 |
| Apr 30, 2025 | 7.95 | 8.14 | 7.91 | 8.12 | 8.09 | -0.12% | 649,061 |
| Apr 29, 2025 | 8.01 | 8.15 | 7.95 | 8.13 | 8.10 | 1.50% | 474,908 |
| Apr 28, 2025 | 8.00 | 8.05 | 7.86 | 8.01 | 7.98 | 0.38% | 602,669 |
| Apr 25, 2025 | 8.00 | 8.02 | 7.90 | 7.98 | 7.95 | -0.25% | 449,060 |
| Apr 24, 2025 | 7.97 | 8.08 | 7.87 | 8.00 | 7.97 | 0.76% | 697,673 |
| Apr 23, 2025 | 8.13 | 8.18 | 7.88 | 7.94 | 7.91 | 1.15% | 902,510 |
| Apr 22, 2025 | 7.56 | 7.95 | 7.56 | 7.85 | 7.82 | 5.09% | 915,957 |
| Apr 21, 2025 | 7.50 | 7.63 | 7.32 | 7.47 | 7.44 | -2.23% | 544,189 |