Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
11.86
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 12.27 | 12.48 | 11.75 | 11.75 | 11.71 | -3.77% | 3,001,612 |
| Nov 5, 2025 | 12.11 | 12.49 | 11.70 | 12.21 | 12.17 | - | 4,761,059 |
| Nov 4, 2025 | 11.85 | 12.36 | 11.25 | 12.21 | 12.17 | 15.63% | 6,904,493 |
| Nov 3, 2025 | 10.79 | 10.93 | 10.43 | 10.56 | 10.52 | -2.22% | 5,030,657 |
| Oct 31, 2025 | 10.95 | 11.00 | 10.63 | 10.80 | 10.76 | -1.46% | 4,328,723 |
| Oct 30, 2025 | 11.08 | 11.27 | 10.92 | 10.96 | 10.92 | -0.81% | 2,715,571 |
| Oct 29, 2025 | 11.41 | 11.47 | 10.99 | 11.05 | 11.01 | -2.81% | 3,390,606 |
| Oct 28, 2025 | 11.83 | 11.83 | 11.32 | 11.37 | 11.33 | -4.13% | 2,421,924 |
| Oct 27, 2025 | 12.12 | 12.17 | 11.79 | 11.86 | 11.82 | -0.59% | 2,834,388 |
| Oct 24, 2025 | 12.18 | 12.31 | 11.89 | 11.93 | 11.89 | -0.75% | 1,698,099 |
| Oct 23, 2025 | 12.02 | 12.19 | 11.95 | 12.02 | 11.98 | -0.08% | 1,802,094 |
| Oct 22, 2025 | 12.06 | 12.21 | 11.91 | 12.03 | 11.99 | 0.33% | 2,549,912 |
| Oct 21, 2025 | 12.50 | 12.56 | 11.98 | 11.99 | 11.95 | -4.08% | 2,312,949 |
| Oct 20, 2025 | 12.95 | 13.04 | 12.41 | 12.50 | 12.46 | -2.57% | 1,511,648 |
| Oct 17, 2025 | 12.89 | 13.06 | 12.59 | 12.83 | 12.79 | -1.38% | 1,647,804 |
| Oct 16, 2025 | 13.38 | 13.38 | 12.77 | 13.01 | 12.96 | -0.15% | 2,175,722 |
| Oct 15, 2025 | 13.14 | 13.45 | 12.99 | 13.03 | 12.98 | 0.23% | 2,459,489 |