Super Group (SGHC) Limited (SGHC)

NYSE: SGHC · Real-Time Price · USD

11.97

-0.01 (-0.08%)

At close: Sep 25, 2026, 4:00 PM EDT

12.15

+0.18 (1.50%)

After-hours: Sep 25, 2026, 7:54 PM EDT

Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	13.01	13.36	12.94	12.99	12.94	-0.92%	2,527,874
Aug 5, 2026	13.79	14.16	13.03	13.11	13.06	-5.82%	5,498,316
Aug 4, 2026	13.85	14.06	13.63	13.92	13.86	1.68%	3,246,107
Aug 3, 2026	14.01	14.03	13.59	13.69	13.64	-2.21%	2,845,020
Jul 31, 2026	14.05	14.12	13.85	14.00	13.94	-0.57%	2,443,821
Jul 30, 2026	14.88	14.88	13.83	14.08	14.02	-5.44%	2,738,527
Jul 29, 2026	14.85	15.13	14.68	14.89	14.83	-0.73%	1,677,912
Jul 28, 2026	14.58	15.01	14.51	15.00	14.94	2.32%	2,915,185
Jul 27, 2026	14.68	14.84	14.44	14.66	14.60	2.09%	1,333,149
Jul 24, 2026	14.56	14.64	14.30	14.36	14.30	-0.90%	1,129,292
Jul 23, 2026	14.44	14.55	14.13	14.49	14.43	0.07%	1,725,612
Jul 22, 2026	15.55	15.64	14.43	14.48	14.42	-7.12%	2,412,293
Jul 21, 2026	15.58	15.86	15.38	15.59	15.53	0.06%	3,225,051
Jul 20, 2026	14.65	15.82	14.65	15.58	15.52	5.77%	5,950,793
Jul 17, 2026	14.83	14.98	14.60	14.73	14.67	0.14%	1,623,104