Super Group (SGHC) Limited (SGHC)

Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.36	11.39	11.03	11.09	11.09	-1.51%	2,154,841
Oct 15, 2026	11.09	11.35	11.03	11.26	11.26	1.26%	2,134,200
Oct 14, 2026	11.13	11.21	10.98	11.12	11.12	-0.63%	1,790,497
Oct 13, 2026	11.25	11.40	11.16	11.19	11.19	-0.27%	1,986,037
Oct 12, 2026	11.30	11.32	11.11	11.22	11.22	-0.62%	1,775,740
Oct 9, 2026	11.36	11.61	11.28	11.29	11.29	-2.17%	1,591,573
Oct 8, 2026	11.29	11.61	11.22	11.54	11.54	1.67%	1,905,541
Oct 7, 2026	11.50	11.50	11.24	11.35	11.35	-0.70%	2,136,688
Oct 6, 2026	11.43	11.65	11.35	11.43	11.43	-0.35%	2,036,443
Oct 5, 2026	11.25	11.78	11.24	11.47	11.47	1.96%	2,859,974
Oct 2, 2026	11.41	11.59	11.14	11.25	11.25	-0.97%	3,391,132
Oct 1, 2026	11.34	11.46	11.24	11.36	11.36	0.09%	4,624,418
Sep 30, 2026	11.63	11.90	11.30	11.35	11.35	-2.16%	4,557,397
Sep 29, 2026	11.63	11.72	11.48	11.60	11.60	-1.02%	3,464,696
Sep 28, 2026	11.96	12.00	11.58	11.72	11.72	-2.09%	2,463,654
Sep 25, 2026	11.99	12.16	11.73	11.97	11.97	-0.08%	2,021,272
Sep 24, 2026	11.95	12.05	11.47	11.98	11.98	-0.42%	4,152,989
Sep 23, 2026	12.25	12.27	11.87	12.03	12.03	-2.59%	2,379,585
Sep 22, 2026	12.58	13.00	12.34	12.35	12.35	-0.96%	2,042,962
Sep 21, 2026	12.50	12.68	12.31	12.52	12.47	-1.26%	3,550,436
Sep 18, 2026	12.73	12.83	12.46	12.68	12.63	-0.94%	3,230,559
Sep 17, 2026	13.46	13.51	12.76	12.80	12.75	-3.83%	3,114,357
Sep 16, 2026	13.43	13.54	13.29	13.31	13.26	-0.97%	3,230,589
Sep 15, 2026	13.77	13.88	13.43	13.44	13.39	-3.24%	2,287,158
Sep 14, 2026	13.88	13.98	13.65	13.89	13.83	0.36%	1,640,886
Sep 11, 2026	13.81	13.90	13.67	13.84	13.78	1.47%	1,848,188
Sep 10, 2026	13.91	14.15	13.55	13.64	13.59	-2.22%	1,913,899
Sep 9, 2026	13.94	14.04	13.55	13.95	13.89	0.07%	2,226,598
Sep 8, 2026	13.96	13.96	13.61	13.94	13.88	-0.36%	2,293,251
Sep 4, 2026	14.07	14.19	13.90	13.99	13.93	-1.27%	2,304,899
Sep 3, 2026	13.97	14.23	13.86	14.17	14.11	2.76%	2,504,416
Sep 2, 2026	13.40	13.89	13.40	13.79	13.73	2.45%	2,923,937
Sep 1, 2026	13.50	13.77	13.31	13.46	13.41	-0.59%	2,680,432
Aug 31, 2026	13.74	13.96	13.53	13.54	13.49	-2.03%	2,101,098
Aug 28, 2026	13.92	14.33	13.75	13.82	13.76	-0.07%	2,593,016
Aug 27, 2026	13.86	13.92	13.67	13.83	13.77	-0.65%	1,385,687
Aug 26, 2026	13.90	13.96	13.65	13.92	13.86	-0.22%	2,236,996
Aug 25, 2026	14.02	14.16	13.82	13.95	13.89	-0.29%	2,007,918
Aug 24, 2026	13.33	14.16	13.32	13.99	13.93	5.11%	4,299,309
Aug 21, 2026	13.22	13.31	13.10	13.31	13.26	0.68%	2,053,982
Aug 20, 2026	13.24	13.60	13.16	13.22	13.17	0.46%	2,499,375
Aug 19, 2026	12.88	13.22	12.79	13.16	13.11	2.65%	1,641,574
Aug 18, 2026	13.03	13.06	12.78	12.82	12.77	-1.61%	1,343,756
Aug 17, 2026	13.28	13.40	12.93	13.03	12.98	-2.03%	1,866,962
Aug 14, 2026	13.17	13.39	13.15	13.30	13.25	1.60%	2,013,711
Aug 13, 2026	12.91	13.12	12.88	13.09	13.04	2.19%	1,224,379
Aug 12, 2026	12.94	13.07	12.74	12.81	12.76	-1.23%	1,883,553
Aug 11, 2026	12.92	13.08	12.86	12.97	12.92	0.54%	1,565,100
Aug 10, 2026	12.94	13.08	12.82	12.90	12.85	-1.15%	1,405,255
Aug 7, 2026	13.09	13.27	12.81	13.05	13.00	0.46%	2,358,916

Data Source: S&P Global Market Intelligence Last updated: Oct 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.