Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.07	14.19	13.90	13.99	13.99	-1.27%	2,304,897
Sep 3, 2026	13.97	14.23	13.86	14.17	14.17	2.76%	2,503,913
Sep 2, 2026	13.40	13.89	13.40	13.79	13.79	2.45%	2,923,867
Sep 1, 2026	13.50	13.77	13.31	13.46	13.46	-0.59%	2,680,429
Aug 31, 2026	13.74	13.96	13.53	13.54	13.54	-2.03%	2,045,697
Aug 28, 2026	13.92	14.33	13.75	13.82	13.82	-0.07%	2,592,483
Aug 27, 2026	13.86	13.92	13.67	13.83	13.83	-0.65%	1,384,287
Aug 26, 2026	13.90	13.96	13.65	13.92	13.92	-0.22%	2,236,892
Aug 25, 2026	14.02	14.16	13.82	13.95	13.95	-0.29%	2,007,767
Aug 24, 2026	13.33	14.16	13.32	13.99	13.99	5.11%	4,298,459
Aug 21, 2026	13.22	13.31	13.10	13.31	13.31	0.68%	2,053,980
Aug 20, 2026	13.24	13.60	13.16	13.22	13.22	0.46%	2,499,140
Aug 19, 2026	12.88	13.22	12.79	13.16	13.16	2.65%	1,641,468
Aug 18, 2026	13.03	13.06	12.78	12.82	12.82	-1.61%	1,343,743
Aug 17, 2026	13.28	13.40	12.93	13.03	13.03	-2.03%	1,866,896
Aug 14, 2026	13.17	13.39	13.15	13.30	13.30	1.60%	2,013,672
Aug 13, 2026	12.91	13.12	12.88	13.09	13.09	2.19%	1,224,262
Aug 12, 2026	12.94	13.07	12.74	12.81	12.81	-1.23%	1,782,049
Aug 11, 2026	12.92	13.08	12.86	12.97	12.97	0.54%	1,563,523
Aug 10, 2026	12.94	13.08	12.82	12.90	12.90	-1.15%	1,405,237
Aug 7, 2026	13.09	13.27	12.81	13.05	13.05	0.46%	2,358,908
Aug 6, 2026	13.01	13.36	12.94	12.99	12.99	-0.92%	2,527,667
Aug 5, 2026	13.79	14.16	13.03	13.11	13.11	-5.82%	5,495,400
Aug 4, 2026	13.85	14.06	13.63	13.92	13.92	1.68%	3,236,283
Aug 3, 2026	14.01	14.03	13.59	13.69	13.69	-2.21%	2,842,394
Jul 31, 2026	14.05	14.12	13.85	14.00	14.00	-0.57%	2,443,718
Jul 30, 2026	14.88	14.88	13.83	14.08	14.08	-5.44%	2,661,823
Jul 29, 2026	14.85	15.13	14.68	14.89	14.89	-0.73%	1,675,790
Jul 28, 2026	14.58	15.01	14.51	15.00	15.00	2.32%	2,914,912
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