Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.05	13.40	12.81	12.89	12.89	-0.54%	3,182,436
Apr 30, 2026	12.76	13.01	12.45	12.96	12.96	1.33%	3,225,277
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%	1,890,111
Apr 27, 2026	12.45	12.56	12.29	12.48	12.48	-0.40%	2,223,628
Apr 24, 2026	12.28	12.59	12.11	12.53	12.53	2.29%	2,003,960
Apr 23, 2026	12.18	12.38	11.92	12.25	12.25	0.08%	2,822,087
Apr 22, 2026	12.33	13.02	12.09	12.24	12.24	-1.29%	2,990,406
Apr 21, 2026	12.05	12.82	12.00	12.40	12.40	2.48%	4,883,035
Apr 20, 2026	11.25	12.12	11.21	12.10	12.10	7.17%	3,550,950
Apr 17, 2026	11.18	11.38	11.03	11.29	11.29	2.92%	7,221,067
Apr 16, 2026	11.22	11.36	10.81	10.97	10.97	-2.23%	4,588,655
Apr 15, 2026	10.95	11.43	10.84	11.22	11.22	2.56%	5,117,112
Apr 14, 2026	10.91	11.15	10.83	10.94	10.94	1.02%	3,594,852
Apr 13, 2026	10.10	10.87	10.03	10.83	10.83	5.87%	3,263,445
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%	4,343,974
Apr 7, 2026	10.67	10.74	10.27	10.33	10.33	-3.55%	2,064,785
Apr 6, 2026	10.62	10.93	10.52	10.71	10.71	0.75%	1,591,879
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%	3,347,195
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%	2,651,543
Mar 27, 2026	10.43	10.51	10.33	10.43	10.43	-1.04%	1,285,271
Mar 26, 2026	10.42	10.74	10.35	10.54	10.54	-	2,148,144
Mar 25, 2026	10.92	11.18	10.50	10.54	10.54	-4.01%	2,027,148
Mar 24, 2026	10.58	10.99	10.41	10.98	10.98	2.81%	1,624,920
Mar 23, 2026	10.68	10.99	10.48	10.68	10.68	2.10%	1,783,638
Mar 20, 2026	10.99	10.99	10.36	10.46	10.46	-1.88%	2,696,343
Mar 19, 2026	10.22	10.84	10.22	10.66	10.66	0.95%	1,684,395
Mar 18, 2026	10.82	10.82	10.48	10.56	10.56	-1.03%	1,295,191
Mar 17, 2026	10.63	10.77	10.49	10.67	10.67	1.23%	1,501,477
Mar 16, 2026	10.84	10.98	10.54	10.54	10.54	-1.77%	1,282,577
Mar 13, 2026	10.95	11.00	10.63	10.73	10.68	-1.38%	2,039,135
Mar 12, 2026	10.68	11.03	10.65	10.88	10.83	0.09%	1,888,559
Mar 11, 2026	10.93	10.97	10.70	10.87	10.82	-0.37%	1,553,100
Mar 10, 2026	10.81	11.10	10.56	10.91	10.86	0.93%	2,646,485
Mar 9, 2026	10.42	10.89	10.13	10.81	10.76	1.60%	2,553,271
Mar 6, 2026	10.99	11.03	10.63	10.64	10.59	-5.08%	1,737,839
Mar 5, 2026	11.40	11.54	11.01	11.21	11.16	-3.11%	2,172,632
Mar 4, 2026	11.09	11.75	11.03	11.57	11.52	4.90%	3,629,258
Mar 3, 2026	10.78	11.09	10.53	11.03	10.98	0.09%	3,186,453
Mar 2, 2026	10.29	11.08	10.04	11.02	10.97	2.99%	3,371,594
Feb 27, 2026	10.80	10.90	10.57	10.70	10.65	-3.08%	3,423,848
Feb 26, 2026	10.87	11.05	10.67	11.04	10.99	2.13%	2,419,535
Feb 25, 2026	10.61	11.00	10.26	10.81	10.76	2.08%	3,676,283
Feb 24, 2026	11.20	11.25	10.09	10.59	10.54	8.95%	6,783,465
Feb 23, 2026	9.78	9.95	9.55	9.72	9.67	-1.82%	6,640,441
Feb 20, 2026	9.52	9.94	9.52	9.90	9.85	3.77%	4,047,999