Super Group (SGHC) Limited Ordinary Shares (SGHC)

Last Price11.36

Change-0.20 (-1.73%)

NYSE · Last Trade: Nov 7th, 4:04 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Super Group (SGHC) Limited Ordinary Shares (SGHC)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	11.25	11.46	10.94	11.36	2,577,100	11.36
11/05/2026	11.56	11.78	11.33	11.56	5,973,069	11.56
11/04/2026	11.10	11.73	11.00	11.55	10,573,235	11.55
11/03/2026	10.93	11.36	10.93	11.20	6,026,277	11.20
11/02/2026	10.76	11.10	10.65	10.83	6,035,227	10.83
10/30/2026	10.78	10.82	10.38	10.69	6,893,541	10.69
10/29/2026	10.57	10.80	10.40	10.72	3,395,658	10.72
10/28/2026	10.50	10.65	10.40	10.51	3,816,510	10.51
10/27/2026	10.88	11.00	10.41	10.55	2,261,688	10.55
10/26/2026	10.75	10.95	10.62	10.87	3,176,885	10.87
10/23/2026	11.36	11.36	10.58	10.85	5,306,871	10.85
10/22/2026	11.19	11.46	11.11	11.35	2,171,975	11.35
10/21/2026	11.16	11.24	11.03	11.13	3,241,686	11.13
10/20/2026	11.01	11.19	10.94	11.16	1,984,521	11.16
10/19/2026	11.09	11.14	10.85	10.94	2,435,021	10.94
10/16/2026	11.36	11.39	11.03	11.09	2,154,868	11.09
10/15/2026	11.09	11.35	11.03	11.26	2,134,786	11.26
10/14/2026	11.13	11.21	10.97	11.12	1,790,597	11.12
10/13/2026	11.25	11.39	11.16	11.19	2,162,761	11.19
10/12/2026	11.30	11.32	11.11	11.22	1,775,744	11.22
10/09/2026	11.36	11.61	11.28	11.29	1,591,584	11.29
10/08/2026	11.29	11.61	11.22	11.54	1,905,892	11.54
10/07/2026	11.50	11.50	11.24	11.35	2,136,694	11.35
10/06/2026	11.43	11.65	11.35	11.43	2,045,107	11.43
10/05/2026	11.25	11.78	11.24	11.47	2,876,133	11.47
10/02/2026	11.41	11.59	11.14	11.25	3,391,499	11.25
10/01/2026	11.34	11.46	11.23	11.36	4,624,422	11.36
9/30/2026	11.63	11.90	11.30	11.35	4,557,444	11.35
9/29/2026	11.63	11.72	11.48	11.60	3,464,709	11.60
9/28/2026	11.96	11.99	11.58	11.72	2,463,758	11.72
9/25/2026	11.99	12.16	11.73	11.97	2,025,988	11.97
9/24/2026	11.95	12.04	11.47	11.98	4,153,070	11.98
9/23/2026	12.25	12.27	11.87	12.03	2,379,746	12.03
9/22/2026	12.58	13.00	12.34	12.35	2,043,077	12.35
9/21/2026	12.50	12.68	12.31	12.52	3,550,438	12.47
9/18/2026	12.73	12.83	12.46	12.68	3,230,560	12.63
9/17/2026	13.46	13.51	12.76	12.80	3,114,353	12.75
9/16/2026	13.43	13.54	13.29	13.31	3,230,589	13.26
9/15/2026	13.77	13.88	13.43	13.44	2,287,158	13.39
9/14/2026	13.88	13.98	13.65	13.89	1,640,885	13.83
9/11/2026	13.81	13.90	13.67	13.84	1,848,189	13.78
9/10/2026	13.91	14.15	13.55	13.64	1,913,899	13.59
9/09/2026	13.94	14.04	13.55	13.95	2,226,598	13.89
9/08/2026	13.96	13.96	13.61	13.94	2,293,251	13.88
9/04/2026	14.07	14.19	13.90	13.99	2,304,900	13.93
9/03/2026	13.97	14.23	13.86	14.17	2,503,915	14.11
9/02/2026	13.40	13.89	13.40	13.79	2,923,939	13.73
9/01/2026	13.50	13.77	13.31	13.46	2,680,431	13.41
8/31/2026	13.73	13.96	13.53	13.54	2,100,977	13.49
8/28/2026	13.92	14.32	13.74	13.82	2,593,018	13.76
8/27/2026	13.86	13.92	13.67	13.83	1,385,689	13.77
8/26/2026	13.90	13.96	13.65	13.92	2,236,996	13.86
8/25/2026	14.02	14.16	13.82	13.95	2,007,818	13.89
8/24/2026	13.33	14.16	13.32	13.99	4,299,304	13.93
8/21/2026	13.22	13.31	13.10	13.31	2,053,985	13.26
8/20/2026	13.24	13.60	13.16	13.22	2,499,374	13.17
8/19/2026	12.88	13.22	12.79	13.16	1,641,479	13.11
8/18/2026	13.03	13.05	12.78	12.82	1,343,752	12.77
8/17/2026	13.28	13.39	12.93	13.03	1,866,954	12.98
8/14/2026	13.17	13.39	13.15	13.30	2,013,712	13.25
8/13/2026	12.91	13.12	12.88	13.09	1,224,379	13.04
8/12/2026	12.94	13.07	12.74	12.81	1,883,552	12.76
8/11/2026	12.92	13.07	12.86	12.97	1,565,099	12.92
8/10/2026	12.94	13.08	12.81	12.90	1,405,244	12.85
8/07/2026	13.09	13.27	12.80	13.05	2,358,917	13.00