Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.395 -0.005 (-0.06%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2025 8.330 8.410 8.275 8.400 729,619 +0.07(+0.84%)
Feb 14, 2025 8.350 8.510 8.270 8.330 811,621 +0.03(+0.36%)
Feb 13, 2025 8.300 8.400 8.205 8.300 702,856 +0.04(+0.48%)
Feb 12, 2025 8.080 8.300 8.060 8.260 641,127 +0.01(+0.12%)
Feb 11, 2025 8.180 8.290 8.110 8.250 536,559 +0.00(+0.00%)
Feb 10, 2025 8.400 8.448 8.120 8.250 576,696 -0.08(-0.96%)
Feb 07, 2025 8.100 8.390 8.075 8.330 1,556,656 +0.03(+0.36%)
Feb 06, 2025 8.410 8.410 8.040 8.300 1,220,466 -0.16(-1.89%)
Feb 05, 2025 8.330 8.460 8.269 8.460 858,014 +0.16(+1.93%)
Feb 04, 2025 8.270 8.380 8.170 8.300 667,912 -0.05(-0.60%)
Feb 03, 2025 7.770 8.360 7.710 8.350 1,019,177 +0.26(+3.21%)
Jan 31, 2025 8.310 8.400 8.040 8.090 650,166 -0.22(-2.65%)
Jan 30, 2025 8.250 8.440 8.120 8.310 849,964 +0.15(+1.84%)
Jan 29, 2025 8.120 8.210 8.000 8.160 1,211,530 +0.08(+0.99%)
Jan 28, 2025 7.960 8.280 7.870 8.080 1,223,789 +0.12(+1.51%)
Jan 27, 2025 7.820 7.990 7.620 7.960 1,179,722 +0.06(+0.76%)
Jan 24, 2025 7.250 7.970 7.235 7.900 2,145,868 +1.09(+16.01%)
Jan 23, 2025 6.680 6.820 6.525 6.810 636,011 +0.08(+1.19%)
Jan 22, 2025 6.530 6.810 6.470 6.730 710,455 +0.50(+8.03%)
Jan 21, 2025 6.000 6.290 5.930 6.230 473,721 +0.31(+5.24%)
Jan 17, 2025 5.780 5.940 5.660 5.920 540,447 +0.20(+3.50%)
Jan 16, 2025 5.720 5.790 5.660 5.720 414,516 -0.01(-0.17%)
Jan 15, 2025 5.810 5.840 5.710 5.730 385,807 +0.05(+0.88%)
Jan 14, 2025 5.660 5.770 5.600 5.680 410,254 +0.09(+1.61%)
Jan 13, 2025 5.450 5.620 5.450 5.590 430,912 +0.00(+0.00%)
Jan 10, 2025 5.690 5.700 5.560 5.590 459,458 -0.24(-4.12%)
Jan 08, 2025 5.930 5.965 5.820 5.830 320,993 -0.14(-2.35%)
Jan 07, 2025 6.010 6.070 5.910 5.970 442,671 +0.00(+0.00%)
Jan 06, 2025 6.180 6.250 5.900 5.970 581,714 -0.23(-3.71%)
Jan 03, 2025 6.300 6.300 6.120 6.200 293,617 -0.07(-1.12%)
Jan 02, 2025 6.270 6.380 6.170 6.270 335,370 +0.04(+0.64%)
Dec 31, 2024 6.230 0 +0.02(+0.32%)
Dec 30, 2024 6.010 6.270 6.010 6.210 334,918 +0.11(+1.80%)
Dec 27, 2024 6.220 6.280 6.032 6.100 321,988 -0.19(-3.02%)
Dec 26, 2024 6.250 6.330 6.220 6.290 241,692 +0.05(+0.80%)
Dec 24, 2024 6.250 6.290 6.190 6.240 141,554 -0.03(-0.48%)
Dec 23, 2024 6.290 6.370 6.260 6.270 438,655 -0.24(-3.69%)
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%)
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.