Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	10.32	10.40	9.70	9.81	-	1.40%	1,585,980
Jan 20, 2026	9.72	9.91	9.59	9.67	9.67	-2.72%	2,724,661
Jan 16, 2026	9.95	10.04	9.83	9.94	9.94	-0.70%	1,687,259
Jan 15, 2026	9.89	10.24	9.88	10.01	10.01	0.81%	1,812,563
Jan 14, 2026	10.12	10.15	9.90	9.93	9.93	-0.80%	1,947,299
Jan 13, 2026	10.38	10.42	10.01	10.01	10.01	-3.56%	2,258,896
Jan 12, 2026	10.48	10.54	10.08	10.38	10.38	-1.14%	1,785,823
Jan 9, 2026	10.51	10.62	10.27	10.50	10.50	-0.57%	2,500,049
Jan 8, 2026	10.45	10.77	10.35	10.56	10.56	1.44%	2,879,644
Jan 7, 2026	11.61	11.64	10.38	10.41	10.41	-10.34%	2,323,144
Jan 6, 2026	11.89	12.04	11.56	11.61	11.61	-2.52%	1,881,475
Jan 5, 2026	11.60	12.01	11.34	11.91	11.91	2.32%	2,480,528
Jan 2, 2026	12.11	12.24	11.55	11.64	11.64	-2.59%	1,849,162
Dec 31, 2025	11.89	12.11	11.80	11.95	11.95	0.93%	2,014,583
Dec 30, 2025	11.95	12.10	11.82	11.84	11.84	-1.17%	1,091,689
Dec 29, 2025	11.81	11.98	11.50	11.98	11.98	0.50%	1,476,628
Dec 26, 2025	11.92	12.16	11.67	11.92	11.92	0.51%	1,200,222
Dec 24, 2025	11.88	11.99	11.74	11.86	11.86	-0.92%	780,039
Dec 23, 2025	12.01	12.14	11.81	11.97	11.97	-0.91%	1,593,749
Dec 22, 2025	11.95	12.09	11.84	12.08	12.08	1.60%	1,334,815
Dec 19, 2025	11.89	11.95	11.71	11.89	11.89	-0.17%	2,466,502
Dec 18, 2025	11.70	12.06	11.56	11.91	11.91	4.57%	1,741,315
Dec 17, 2025	11.63	11.85	11.35	11.39	11.39	-2.48%	2,425,584
Dec 16, 2025	11.47	11.95	11.21	11.68	11.68	1.83%	2,378,154
Dec 15, 2025	11.42	11.68	11.38	11.47	11.47	0.26%	2,257,355
Dec 12, 2025	11.52	11.92	11.34	11.44	11.40	-0.69%	2,474,989
Dec 11, 2025	11.25	11.59	11.09	11.52	11.48	2.40%	2,254,025
Dec 10, 2025	11.33	11.55	11.24	11.25	11.21	-0.71%	1,471,632
Dec 9, 2025	11.26	11.42	11.12	11.33	11.29	0.80%	1,766,000
Dec 8, 2025	11.31	11.58	11.16	11.24	11.20	0.09%	1,460,115
Dec 5, 2025	11.09	11.70	11.09	11.23	11.19	0.81%	2,210,897
Dec 4, 2025	10.87	11.16	10.77	11.14	11.10	2.30%	1,435,059
Dec 3, 2025	11.02	11.15	10.81	10.89	10.85	-0.37%	2,130,899
Dec 2, 2025	11.03	11.19	10.84	10.93	10.89	-0.09%	3,256,462
Dec 1, 2025	10.66	11.27	10.49	10.94	10.90	1.02%	3,729,241
Nov 28, 2025	10.70	11.03	10.67	10.83	10.79	-0.91%	2,836,594
Nov 26, 2025	11.67	11.72	10.67	10.93	10.89	-6.74%	6,603,744
Nov 25, 2025	12.22	12.49	11.56	11.72	11.68	-3.06%	3,653,410
Nov 24, 2025	11.98	12.24	11.87	12.09	12.05	1.09%	1,345,163
Nov 21, 2025	11.70	12.12	11.54	11.96	11.92	3.19%	1,760,436
Nov 20, 2025	12.50	12.63	11.57	11.59	11.55	-5.93%	2,056,560
Nov 19, 2025	12.20	12.46	11.98	12.32	12.28	1.82%	1,903,628
Nov 18, 2025	11.98	12.23	11.74	12.10	12.06	0.17%	1,608,121
Nov 17, 2025	12.15	12.30	11.92	12.08	12.04	-1.39%	2,212,318
Nov 14, 2025	12.05	12.45	12.00	12.25	12.21	-0.41%	2,236,808
Nov 13, 2025	12.56	12.60	12.10	12.30	12.26	-3.38%	2,645,702
Nov 12, 2025	12.29	12.81	12.29	12.73	12.69	3.41%	2,335,329
Nov 11, 2025	12.10	12.39	11.94	12.31	12.27	1.57%	2,289,501
Nov 10, 2025	11.60	12.44	11.60	12.12	12.08	5.21%	2,780,797
Nov 7, 2025	11.70	11.70	11.25	11.52	11.48	-1.96%	3,147,515