Skip to main content

Super Group (SGHC) Limited Ordinary Shares (NY:SGHC)

11.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 11.34 11.38 10.86 11.03 2,572,781 -0.60(-5.16%)
Aug 29, 2025 11.90 11.90 11.31 11.63 3,021,362 -0.32(-2.68%)
Aug 28, 2025 12.17 12.19 11.93 11.95 1,940,858 -0.19(-1.57%)
Aug 27, 2025 12.21 12.30 12.11 12.14 2,635,619 -0.16(-1.30%)
Aug 26, 2025 11.93 12.37 11.93 12.30 2,688,183 +0.40(+3.36%)
Aug 25, 2025 12.11 12.22 11.85 11.90 2,320,870 -0.25(-2.06%)
Aug 22, 2025 11.66 12.25 11.42 12.15 3,582,396 +0.51(+4.38%)
Aug 21, 2025 11.50 11.70 11.40 11.64 1,312,644 +0.10(+0.87%)
Aug 20, 2025 11.38 11.55 11.21 11.54 1,318,080 +0.21(+1.85%)
Aug 19, 2025 11.41 11.49 11.18 11.33 1,437,608 -0.14(-1.22%)
Aug 18, 2025 11.54 11.72 11.46 11.47 1,539,619 -0.10(-0.86%)
Aug 15, 2025 11.38 11.57 11.28 11.57 1,463,793 +0.15(+1.31%)
Aug 14, 2025 11.50 11.81 11.41 11.42 1,993,544 -0.14(-1.21%)
Aug 13, 2025 11.04 11.77 10.87 11.56 3,083,811 +0.59(+5.38%)
Aug 12, 2025 10.83 11.01 10.63 10.97 1,294,656 +0.16(+1.48%)
Aug 11, 2025 10.72 10.97 10.68 10.81 1,326,433 +0.09(+0.84%)
Aug 08, 2025 10.64 10.79 10.46 10.72 1,214,305 +0.34(+3.28%)
Aug 07, 2025 10.60 10.85 9.640 10.38 2,424,127 -0.41(-3.80%)
Aug 06, 2025 10.74 10.82 10.56 10.79 1,656,048 +0.01(+0.09%)
Aug 05, 2025 10.99 10.99 10.50 10.78 1,618,191 -0.01(-0.09%)
Aug 04, 2025 10.74 10.87 10.70 10.79 1,932,180 +0.12(+1.12%)
Aug 01, 2025 10.69 10.74 10.25 10.67 1,691,544 -0.08(-0.74%)
Jul 31, 2025 10.75 10.89 10.55 10.75 1,644,051 +0.01(+0.09%)
Jul 30, 2025 10.80 11.04 10.68 10.74 1,231,383 -0.12(-1.10%)
Jul 29, 2025 10.75 10.99 10.74 10.86 1,757,200 +0.09(+0.84%)
Jul 28, 2025 11.02 11.04 10.69 10.77 1,150,396 -0.23(-2.09%)
Jul 25, 2025 11.11 11.12 10.90 11.00 1,138,793 -0.05(-0.45%)
Jul 24, 2025 11.44 11.53 10.96 11.05 1,525,985 -0.39(-3.41%)
Jul 23, 2025 11.25 11.44 11.22 11.44 885,003 +0.26(+2.33%)
Jul 22, 2025 11.43 11.43 11.04 11.18 1,375,607 -0.30(-2.61%)
Jul 21, 2025 11.63 11.66 11.28 11.48 1,226,992 -0.17(-1.46%)
Jul 18, 2025 11.77 11.84 11.55 11.65 1,358,337 -0.12(-1.02%)
Jul 17, 2025 11.74 11.99 11.73 11.77 1,773,196 -0.10(-0.84%)
Jul 16, 2025 11.56 11.94 11.56 11.87 1,606,445 +0.36(+3.13%)
Jul 15, 2025 11.75 11.78 11.45 11.51 1,317,876 -0.15(-1.29%)
Jul 14, 2025 11.64 11.75 11.41 11.66 2,567,435 +0.18(+1.57%)
Jul 11, 2025 11.79 11.80 11.48 11.48 1,559,783 -0.31(-2.63%)
Jul 10, 2025 12.02 12.18 11.66 11.79 1,774,495 -0.20(-1.67%)
Jul 09, 2025 11.70 12.03 11.45 11.99 1,931,143 +0.59(+5.18%)
Jul 08, 2025 11.38 11.44 10.97 11.40 2,032,463 -0.01(-0.09%)
Jul 07, 2025 11.24 11.41 10.93 11.41 1,799,083 +0.02(+0.18%)
Jul 03, 2025 10.89 11.40 10.87 11.39 1,555,626 +0.47(+4.30%)
Jul 02, 2025 10.87 10.98 10.74 10.92 1,171,076 +0.01(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.