Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
13.51
+0.01 (0.07%)
At close: May 22, 2026, 4:00 PM EDT
13.69
+0.18 (1.33%)
After-hours: May 22, 2026, 7:00 PM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.53 | 13.71 | 13.43 | 13.51 | 13.51 | 0.07% | 2,401,606 |
| May 21, 2026 | 13.56 | 13.73 | 13.39 | 13.50 | 13.50 | -1.75% | 2,228,338 |
| May 20, 2026 | 13.82 | 13.99 | 13.56 | 13.74 | 13.74 | -0.94% | 3,167,597 |
| May 19, 2026 | 13.75 | 14.01 | 13.48 | 13.87 | 13.87 | 0.87% | 3,722,040 |
| May 18, 2026 | 13.12 | 13.78 | 12.97 | 13.75 | 13.75 | 4.64% | 5,042,942 |
| May 15, 2026 | 13.09 | 13.30 | 12.94 | 13.14 | 13.14 | -0.76% | 2,901,565 |
| May 14, 2026 | 13.14 | 13.53 | 12.88 | 13.24 | 13.24 | 1.46% | 4,665,380 |
| May 13, 2026 | 13.12 | 13.23 | 12.44 | 13.05 | 13.05 | 1.01% | 4,559,047 |
| May 12, 2026 | 13.42 | 14.07 | 12.55 | 12.92 | 12.92 | -1.97% | 12,859,100 |
| May 11, 2026 | 12.93 | 13.43 | 12.79 | 13.18 | 13.18 | 0.76% | 6,523,431 |
| May 8, 2026 | 13.05 | 13.28 | 12.86 | 13.08 | 13.08 | 0.85% | 2,935,665 |
| May 7, 2026 | 12.93 | 13.12 | 12.85 | 12.97 | 12.97 | 0.31% | 2,165,444 |
| May 6, 2026 | 13.33 | 13.36 | 12.88 | 12.93 | 12.93 | -2.34% | 5,030,752 |
| May 5, 2026 | 12.94 | 13.49 | 12.88 | 13.24 | 13.24 | 2.80% | 3,674,633 |
| May 4, 2026 | 12.76 | 13.18 | 12.72 | 12.88 | 12.88 | -0.08% | 3,292,127 |
| May 1, 2026 | 13.05 | 13.40 | 12.81 | 12.89 | 12.89 | -0.54% | 3,203,475 |
| Apr 30, 2026 | 12.76 | 13.01 | 12.45 | 12.96 | 12.96 | 1.33% | 3,345,354 |
| Apr 29, 2026 | 12.43 | 13.00 | 12.37 | 12.79 | 12.79 | 3.65% | 4,886,192 |
| Apr 28, 2026 | 12.38 | 12.57 | 12.20 | 12.34 | 12.34 | -1.12% | 1,913,689 |
| Apr 27, 2026 | 12.45 | 12.56 | 12.29 | 12.48 | 12.48 | -0.40% | 2,223,638 |
| Apr 24, 2026 | 12.28 | 12.59 | 12.11 | 12.53 | 12.53 | 2.29% | 2,173,085 |
| Apr 23, 2026 | 12.18 | 12.38 | 11.92 | 12.25 | 12.25 | 0.08% | 2,822,210 |
| Apr 22, 2026 | 12.33 | 13.02 | 12.09 | 12.24 | 12.24 | -1.29% | 3,015,385 |
| Apr 21, 2026 | 12.05 | 12.82 | 12.00 | 12.40 | 12.40 | 2.48% | 4,883,506 |
| Apr 20, 2026 | 11.25 | 12.12 | 11.21 | 12.10 | 12.10 | 7.17% | 3,727,154 |
| Apr 17, 2026 | 11.18 | 11.38 | 11.03 | 11.29 | 11.29 | 2.92% | 7,221,493 |
| Apr 16, 2026 | 11.22 | 11.36 | 10.81 | 10.97 | 10.97 | -2.23% | 4,768,898 |
| Apr 15, 2026 | 10.95 | 11.43 | 10.84 | 11.22 | 11.22 | 2.56% | 5,117,847 |
| Apr 14, 2026 | 10.91 | 11.15 | 10.83 | 10.94 | 10.94 | 1.02% | 3,604,186 |
| Apr 13, 2026 | 10.10 | 10.87 | 10.03 | 10.83 | 10.83 | 5.87% | 3,445,413 |
| Apr 10, 2026 | 10.59 | 10.68 | 10.19 | 10.23 | 10.23 | -3.31% | 2,691,532 |
| Apr 9, 2026 | 10.77 | 10.88 | 10.22 | 10.58 | 10.58 | -3.20% | 2,616,737 |
| Apr 8, 2026 | 10.85 | 11.02 | 10.64 | 10.93 | 10.93 | 5.81% | 4,491,455 |
| Apr 7, 2026 | 10.67 | 10.74 | 10.27 | 10.33 | 10.33 | -3.55% | 2,066,448 |
| Apr 6, 2026 | 10.62 | 10.93 | 10.52 | 10.71 | 10.71 | 0.75% | 1,591,912 |
| Apr 2, 2026 | 10.61 | 11.02 | 10.46 | 10.63 | 10.63 | -2.57% | 2,350,374 |
| Apr 1, 2026 | 10.94 | 11.08 | 10.78 | 10.91 | 10.91 | 1.02% | 3,347,197 |
| Mar 31, 2026 | 10.40 | 10.95 | 10.29 | 10.80 | 10.80 | 4.15% | 2,741,600 |
| Mar 30, 2026 | 10.54 | 10.90 | 10.24 | 10.37 | 10.37 | -0.58% | 2,687,346 |
| Mar 27, 2026 | 10.43 | 10.51 | 10.33 | 10.43 | 10.43 | -1.04% | 1,285,876 |
| Mar 26, 2026 | 10.42 | 10.74 | 10.35 | 10.54 | 10.54 | - | 2,148,660 |
| Mar 25, 2026 | 10.92 | 11.18 | 10.50 | 10.54 | 10.54 | -4.01% | 2,082,666 |
| Mar 24, 2026 | 10.58 | 10.99 | 10.41 | 10.98 | 10.98 | 2.81% | 1,625,429 |
| Mar 23, 2026 | 10.68 | 10.99 | 10.48 | 10.68 | 10.68 | 2.10% | 1,783,646 |
| Mar 20, 2026 | 10.99 | 10.99 | 10.36 | 10.46 | 10.46 | -1.88% | 2,739,408 |
| Mar 19, 2026 | 10.22 | 10.84 | 10.22 | 10.66 | 10.66 | 0.95% | 1,741,476 |
| Mar 18, 2026 | 10.82 | 10.82 | 10.48 | 10.56 | 10.56 | -1.03% | 1,295,790 |
| Mar 17, 2026 | 10.63 | 10.77 | 10.49 | 10.67 | 10.67 | 1.23% | 1,524,930 |
| Mar 16, 2026 | 10.84 | 10.98 | 10.54 | 10.54 | 10.54 | -1.31% | 1,282,578 |
| Mar 13, 2026 | 10.95 | 11.00 | 10.63 | 10.73 | 10.68 | -1.38% | 2,039,135 |