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

6.510 +0.120 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.290 6.520 6.260 6.510 1,066,301 +0.14(+2.20%)
Dec 19, 2024 6.470 6.500 6.260 6.370 353,334 +0.00(+0.00%)
Dec 18, 2024 6.660 6.785 6.330 6.370 778,496 -0.24(-3.63%)
Dec 17, 2024 6.680 6.730 6.530 6.610 500,723 -0.12(-1.78%)
Dec 16, 2024 6.770 6.895 6.695 6.730 500,809 -0.02(-0.30%)
Dec 13, 2024 6.950 6.960 6.670 6.750 833,128 +0.00(+0.00%)
Dec 12, 2024 6.840 6.870 6.720 6.750 475,505 -0.17(-2.46%)
Dec 11, 2024 7.080 7.120 6.850 6.920 1,050,032 -0.06(-0.86%)
Dec 10, 2024 6.840 7.108 6.730 6.980 1,275,279 +0.36(+5.44%)
Dec 09, 2024 6.930 6.990 6.610 6.620 534,114 -0.33(-4.75%)
Dec 06, 2024 6.910 7.000 6.740 6.950 485,810 +0.08(+1.16%)
Dec 05, 2024 6.910 7.010 6.830 6.870 499,810 -0.08(-1.15%)
Dec 04, 2024 6.760 7.000 6.750 6.950 743,398 +0.27(+4.04%)
Dec 03, 2024 6.890 6.980 6.600 6.680 1,949,253 -0.26(-3.75%)
Dec 02, 2024 6.420 6.965 5.810 6.940 939,059 +0.29(+4.36%)
Nov 29, 2024 6.750 6.770 6.620 6.650 437,862 -0.08(-1.19%)
Nov 27, 2024 6.810 6.810 6.670 6.730 601,374 -0.04(-0.59%)
Nov 26, 2024 6.180 6.790 6.180 6.770 1,255,278 +0.61(+9.90%)
Nov 25, 2024 6.080 6.240 6.050 6.160 706,707 +0.08(+1.32%)
Nov 22, 2024 5.930 6.145 5.905 6.080 519,479 +0.15(+2.53%)
Nov 21, 2024 5.950 6.000 5.890 5.930 440,364 +0.00(+0.00%)
Nov 20, 2024 5.940 5.970 5.820 5.930 350,167 -0.01(-0.17%)
Nov 19, 2024 5.790 5.975 5.660 5.940 741,744 +0.08(+1.37%)
Nov 18, 2024 5.440 5.885 5.420 5.860 889,712 +0.54(+10.15%)
Nov 15, 2024 5.310 5.410 5.245 5.320 448,697 +0.05(+0.95%)
Nov 14, 2024 5.280 5.330 5.215 5.270 552,725 -0.01(-0.19%)
Nov 13, 2024 5.250 5.385 5.250 5.280 535,773 -0.06(-1.12%)
Nov 12, 2024 5.280 5.430 5.240 5.340 755,643 +0.02(+0.38%)
Nov 11, 2024 5.320 5.360 5.280 5.320 662,085 -0.04(-0.75%)
Nov 08, 2024 5.360 5.410 5.230 5.360 1,072,542 +0.00(+0.00%)
Nov 07, 2024 4.900 5.500 4.890 5.360 1,214,221 +0.43(+8.72%)
Nov 06, 2024 4.680 5.070 4.210 4.930 2,142,162 +0.74(+17.66%)
Nov 05, 2024 4.020 4.205 4.020 4.190 443,238 +0.14(+3.46%)
Nov 04, 2024 4.050 4.110 4.010 4.050 163,231 -0.03(-0.74%)
Nov 01, 2024 4.130 4.130 4.060 4.080 228,183 -0.02(-0.49%)
Oct 31, 2024 4.150 4.160 4.070 4.100 344,263 -0.05(-1.20%)
Oct 30, 2024 4.170 4.220 4.135 4.150 213,006 -0.03(-0.72%)
Oct 29, 2024 4.100 4.210 4.100 4.180 348,562 +0.01(+0.24%)
Oct 28, 2024 4.180 4.210 4.150 4.170 302,255 +0.02(+0.48%)
Oct 25, 2024 4.150 4.200 4.125 4.150 197,701 +0.00(+0.00%)
Oct 24, 2024 4.130 4.185 4.110 4.150 230,943 +0.02(+0.48%)
Oct 23, 2024 4.100 4.140 4.075 4.130 196,694 +0.00(+0.00%)
Oct 22, 2024 4.070 4.130 4.020 4.130 188,045 +0.04(+0.98%)
Oct 21, 2024 4.170 4.190 4.080 4.090 234,003 -0.09(-2.15%)
Oct 18, 2024 4.170 4.220 4.140 4.180 273,989 +0.01(+0.24%)
Oct 17, 2024 4.080 4.250 4.050 4.170 272,815 +0.01(+0.24%)
Oct 16, 2024 4.050 4.209 4.000 4.160 384,706 +0.16(+4.00%)
Oct 15, 2024 4.030 4.030 3.985 4.000 291,054 -0.03(-0.74%)
Oct 14, 2024 4.000 4.055 3.960 4.030 195,703 +0.02(+0.50%)
Oct 11, 2024 4.010 4.070 3.995 4.010 211,930 +0.00(+0.00%)
Oct 10, 2024 3.950 4.030 3.850 4.010 494,820 +0.04(+1.01%)
Oct 09, 2024 3.880 4.000 3.880 3.970 464,844 +0.09(+2.32%)
Oct 08, 2024 3.860 3.920 3.840 3.880 431,004 +0.02(+0.52%)
Oct 07, 2024 3.840 3.870 3.765 3.860 338,721 -0.01(-0.26%)
Oct 04, 2024 3.790 3.915 3.760 3.870 1,005,577 +0.13(+3.48%)
Oct 03, 2024 3.700 3.770 3.700 3.740 301,752 +0.01(+0.27%)
Oct 02, 2024 3.730 3.760 3.680 3.730 409,759 -0.01(-0.27%)
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 and Conditions.