Super Group (SGHC) Limited (SGHC)

NYSE: SGHC · Real-Time Price · USD

14.66

+0.30 (2.09%)

At close: Jul 27, 2026, 4:00 PM EDT

14.60

-0.06 (-0.39%)

After-hours: Jul 27, 2026, 7:58 PM EDT

Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	14.68	14.84	14.44	14.66	14.66	2.09%	1,333,059
Jul 24, 2026	14.56	14.64	14.30	14.36	14.36	-0.90%	1,128,680
Jul 23, 2026	14.44	14.55	14.13	14.49	14.49	0.07%	1,723,582
Jul 22, 2026	15.55	15.64	14.43	14.48	14.48	-7.12%	2,407,938
Jul 21, 2026	15.58	15.86	15.38	15.59	15.59	0.06%	3,118,009
Jul 20, 2026	14.65	15.82	14.65	15.58	15.58	5.77%	5,899,499
Jul 17, 2026	14.83	14.98	14.60	14.73	14.73	0.14%	1,600,651
Jul 16, 2026	14.80	14.82	14.50	14.71	14.71	-0.27%	1,397,181
Jul 15, 2026	14.88	15.20	14.73	14.75	14.75	-0.41%	1,678,787
Jul 14, 2026	14.98	15.31	14.78	14.81	14.81	-2.37%	2,817,923
Jul 13, 2026	14.84	15.40	14.84	15.17	15.17	1.88%	2,354,596
Jul 10, 2026	14.89	15.28	14.84	14.89	14.89	0.68%	1,744,168
Jul 9, 2026	15.51	15.52	14.55	14.79	14.79	-4.64%	2,526,999
Jul 8, 2026	14.89	15.73	14.80	15.51	15.51	4.44%	4,862,951
Jul 7, 2026	14.70	14.86	14.57	14.85	14.85	1.23%	2,749,487
Jul 6, 2026	14.48	14.75	14.35	14.67	14.67	1.10%	2,438,916
Jul 2, 2026	13.99	14.70	13.87	14.51	14.51	3.87%	5,418,129
Jul 1, 2026	13.56	14.01	13.46	13.97	13.97	3.10%	2,042,494
Jun 30, 2026	13.80	13.80	13.24	13.55	13.55	-1.67%	3,456,644
Jun 29, 2026	13.80	13.94	13.48	13.78	13.78	0.07%	2,403,862
Jun 26, 2026	13.38	13.98	13.35	13.77	13.77	2.99%	7,499,350
Jun 25, 2026	13.54	13.88	13.34	13.37	13.37	0.38%	2,439,558
Jun 24, 2026	13.41	13.71	13.32	13.32	13.32	-0.97%	3,004,740
Jun 23, 2026	13.81	13.81	13.39	13.45	13.45	-2.04%	2,828,417
Jun 22, 2026	13.31	13.88	13.27	13.78	13.73	3.45%	3,595,753
Jun 18, 2026	13.41	13.60	13.15	13.32	13.27	-1.26%	3,523,163
Jun 17, 2026	13.65	13.75	13.33	13.49	13.44	-1.17%	2,585,267
Jun 16, 2026	13.75	13.95	13.50	13.65	13.60	-	3,418,387
Jun 15, 2026	14.04	14.05	13.43	13.65	13.60	1.26%	3,718,339
Jun 12, 2026	13.95	14.05	13.46	13.48	13.43	-2.46%	3,296,567
Jun 11, 2026	13.69	14.27	13.60	13.82	13.77	0.73%	5,880,369
Jun 10, 2026	13.33	14.07	13.29	13.72	13.67	2.77%	5,278,879
Jun 9, 2026	12.88	13.75	12.68	13.35	13.30	3.73%	6,825,198
Jun 8, 2026	12.96	13.28	12.82	12.87	12.82	-0.54%	2,834,240
Jun 5, 2026	13.03	13.17	12.85	12.94	12.89	-0.77%	2,848,955
Jun 4, 2026	12.85	13.24	12.78	13.04	12.99	2.44%	2,975,099
Jun 3, 2026	12.55	12.80	12.21	12.73	12.68	0.63%	3,105,850
Jun 2, 2026	12.89	13.07	12.65	12.65	12.60	-2.77%	2,831,532
Jun 1, 2026	12.45	13.18	12.45	13.01	12.96	4.50%	2,404,752
May 29, 2026	12.80	12.98	12.40	12.45	12.40	-2.43%	6,246,636
May 28, 2026	12.69	12.98	12.59	12.76	12.71	-0.93%	1,764,207
May 27, 2026	12.87	13.05	12.72	12.88	12.83	-0.46%	2,332,011
May 26, 2026	13.46	13.50	12.87	12.94	12.89	-4.22%	3,497,911
May 22, 2026	13.53	13.71	13.43	13.51	13.46	0.07%	2,438,701
May 21, 2026	13.56	13.73	13.39	13.50	13.45	-1.75%	2,244,376
May 20, 2026	13.82	13.99	13.56	13.74	13.69	-0.94%	3,276,404
May 19, 2026	13.75	14.01	13.48	13.87	13.82	0.87%	3,724,348
May 18, 2026	13.12	13.78	12.97	13.75	13.70	4.64%	5,169,078
May 15, 2026	13.09	13.30	12.94	13.14	13.09	-0.76%	2,901,565
May 14, 2026	13.14	13.53	12.88	13.24	13.19	1.46%	4,665,380