Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
11.00
-0.05 (-0.45%)
At close: Jul 25, 2025, 4:00 PM
11.23
+0.23 (2.09%)
After-hours: Jul 25, 2025, 7:38 PM EDT

Super Group (SGHC) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202511.1111.1210.9111.0011.00-0.45%1,138,460
Jul 24, 202511.4411.5310.9711.0511.05-3.41%1,526,076
Jul 23, 202511.2511.4411.2211.4411.442.33%885,073
Jul 22, 202511.4311.4311.0411.1811.18-2.61%1,375,607
Jul 21, 202511.6311.6711.2811.4811.48-1.46%1,226,995
Jul 18, 202511.7711.8411.5511.6511.65-1.02%1,358,337
Jul 17, 202511.7411.9911.7311.7711.77-0.84%1,773,196
Jul 16, 202511.5611.9411.5611.8711.873.13%1,606,445
Jul 15, 202511.7511.7811.4511.5111.51-1.29%1,317,876
Jul 14, 202511.6411.7511.4111.6611.661.57%2,567,470
Jul 11, 202511.7911.8111.4811.4811.48-2.63%1,559,783
Jul 10, 202512.0212.1811.6611.7911.79-1.67%1,774,495
Jul 9, 202511.7012.0311.4511.9911.995.18%1,931,149
Jul 8, 202511.3811.4410.9711.4011.40-0.09%2,032,463
Jul 7, 202511.2411.4110.9311.4111.410.18%1,799,294
Jul 3, 202510.8911.4010.8711.3911.394.30%1,555,626
Jul 2, 202510.8710.9810.7410.9210.920.09%1,171,076
Jul 1, 202510.9110.9910.6110.9110.91-0.55%1,732,956
Jun 30, 202511.0611.1810.8510.9710.97-1.17%1,723,425
Jun 27, 202510.7911.1110.4611.1011.103.54%4,407,537
Jun 26, 202510.2310.7310.1910.7210.725.72%1,707,524
Jun 25, 20259.9610.449.9410.1410.142.74%1,994,975
Jun 24, 20259.799.929.709.879.871.13%1,652,803
Jun 23, 20259.689.779.529.769.760.83%1,067,871
Jun 20, 20259.759.789.589.689.64-1.02%1,036,790
Jun 18, 20259.739.839.679.789.740.41%1,106,939
Jun 17, 20259.819.909.679.749.70-1.32%779,675
Jun 16, 20259.549.969.549.879.833.89%1,701,562
Jun 13, 20259.489.599.369.509.46-1.25%1,106,576
Jun 12, 20259.299.629.239.629.583.33%1,729,652
Jun 11, 20259.309.499.209.319.270.11%1,373,438
Jun 10, 20259.229.349.079.309.260.76%1,157,513
Jun 9, 20259.259.319.009.239.190.11%986,502
Jun 6, 20258.819.228.719.229.186.34%2,478,379
Jun 5, 20258.748.808.648.678.64-0.91%503,563
Jun 4, 20258.758.838.588.758.710.46%704,747
Jun 3, 20258.738.768.568.718.67-0.46%925,531
Jun 2, 20258.708.768.608.758.710.11%947,688
May 30, 20258.768.818.648.748.70-0.11%539,538
May 29, 20258.798.858.688.758.710.46%919,796
May 28, 20258.708.718.588.718.67-0.46%788,287
May 27, 20258.558.808.538.758.714.04%1,363,345
May 23, 20258.238.468.128.418.380.48%1,195,994
May 22, 20258.368.478.318.378.340.36%969,345
May 21, 20258.378.548.318.348.31-1.18%755,791
May 20, 20258.488.508.298.448.41-0.71%991,452
May 19, 20258.468.568.318.508.471.43%1,689,332
May 16, 20258.588.668.318.388.35-3.12%867,365
May 15, 20258.568.758.388.658.620.93%1,854,511
May 14, 20258.608.738.458.578.54-0.92%1,693,273