Super Group (SGHC) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.95	14.05	13.46	13.48	13.48	-2.46%	3,246,648
Jun 11, 2026	13.69	14.27	13.60	13.82	13.82	0.73%	5,823,669
Jun 10, 2026	13.33	14.07	13.29	13.72	13.72	2.77%	5,278,438
Jun 9, 2026	12.88	13.75	12.68	13.35	13.35	3.73%	6,822,647
Jun 8, 2026	12.96	13.28	12.82	12.87	12.87	-0.54%	2,834,184
Jun 5, 2026	13.03	13.17	12.85	12.94	12.94	-0.77%	2,848,532
Jun 4, 2026	12.85	13.24	12.78	13.04	13.04	2.44%	2,975,049
Jun 3, 2026	12.55	12.80	12.21	12.73	12.73	0.63%	3,105,375
Jun 2, 2026	12.89	13.07	12.65	12.65	12.65	-2.77%	2,827,036
Jun 1, 2026	12.45	13.18	12.45	13.01	13.01	4.50%	2,404,584
May 29, 2026	12.80	12.98	12.40	12.45	12.45	-2.43%	6,238,488
May 28, 2026	12.69	12.98	12.59	12.76	12.76	-0.93%	1,756,447
May 27, 2026	12.87	13.05	12.72	12.88	12.88	-0.46%	2,266,935
May 26, 2026	13.46	13.50	12.87	12.94	12.94	-4.22%	3,381,096
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