5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-8.85%
3 MONTH PERFORMANCE
-6.63%
6 MONTH PERFORMANCE
+27.20%
YEAR-TO-DATE PERFORMANCE
+78.65%
1 YEAR PERFORMANCE
+60.14%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.87 | $11.14 (2.48%) | $11.16 | $10.77 | 1.43 M | $5.63 B |
| 12/03/2025 | $11.02 | $10.89 (-1.18%) | $11.15 | $10.81 | 2.13 M | $5.54 B |
| 12/02/2025 | $11.03 | $10.93 (-0.91%) | $11.19 | $10.84 | 3.26 M | $5.56 B |
| 12/01/2025 | $10.66 | $10.94 (2.63%) | $11.27 | $10.49 | 3.73 M | $5.56 B |
| 11/28/2025 | $10.70 | $10.83 (1.21%) | $11.03 | $10.67 | 2.84 M | $5.51 B |
| 11/26/2025 | $11.67 | $10.93 (-6.34%) | $11.72 | $10.67 | 6.60 M | $5.56 B |
| 11/25/2025 | $12.22 | $11.72 (-4.09%) | $12.49 | $11.56 | 3.65 M | $5.96 B |
| 11/24/2025 | $11.98 | $12.09 (0.92%) | $12.24 | $11.87 | 1.35 M | $6.15 B |
| 11/21/2025 | $11.70 | $11.96 (2.22%) | $12.12 | $11.54 | 1.76 M | $6.08 B |
| 11/20/2025 | $12.50 | $11.59 (-7.28%) | $12.63 | $11.57 | 2.06 M | $5.89 B |
| 11/19/2025 | $12.20 | $12.32 (0.98%) | $12.46 | $11.98 | 1.90 M | $6.26 B |
| 11/18/2025 | $11.98 | $12.10 (1%) | $12.23 | $11.74 | 1.61 M | $6.15 B |
| 11/17/2025 | $12.15 | $12.08 (-0.58%) | $12.30 | $11.92 | 2.21 M | $6.14 B |
| 11/14/2025 | $12.05 | $12.25 (1.66%) | $12.45 | $12.00 | 2.24 M | $6.23 B |
| 11/13/2025 | $12.56 | $12.30 (-2.07%) | $12.60 | $12.10 | 2.65 M | $6.25 B |
| 11/12/2025 | $12.29 | $12.73 (3.58%) | $12.81 | $12.29 | 2.34 M | $6.47 B |
| 11/11/2025 | $12.10 | $12.31 (1.74%) | $12.39 | $11.94 | 2.29 M | $6.26 B |
| 11/10/2025 | $11.60 | $12.12 (4.48%) | $12.44 | $11.60 | 2.78 M | $6.16 B |
| 11/07/2025 | $11.70 | $11.52 (-1.54%) | $11.70 | $11.25 | 3.15 M | $5.86 B |
| 11/06/2025 | $12.27 | $11.75 (-4.24%) | $12.48 | $11.75 | 3.00 M | $5.97 B |
| 11/05/2025 | $12.11 | $12.21 (0.83%) | $12.49 | $11.70 | 4.76 M | $6.21 B |
| 11/04/2025 | $11.85 | $12.21 (3.04%) | $12.36 | $11.25 | 6.90 M | $6.21 B |
| 11/03/2025 | $10.79 | $10.56 (-2.13%) | $10.93 | $10.43 | 5.03 M | $5.37 B |
| 10/31/2025 | $10.95 | $10.80 (-1.37%) | $11.00 | $10.63 | 4.33 M | $5.44 B |
| 10/30/2025 | $11.08 | $10.96 (-1.08%) | $11.27 | $10.92 | 2.72 M | $5.52 B |
| 10/29/2025 | $11.41 | $11.05 (-3.16%) | $11.47 | $10.99 | 3.39 M | $5.57 B |
| 10/28/2025 | $11.83 | $11.37 (-3.89%) | $11.83 | $11.32 | 2.42 M | $5.73 B |
| 10/27/2025 | $12.12 | $11.86 (-2.15%) | $12.17 | $11.79 | 2.83 M | $5.98 B |
| 10/24/2025 | $12.18 | $11.93 (-2.05%) | $12.31 | $11.89 | 1.70 M | $6.01 B |
| 10/23/2025 | $12.02 | $12.02 (0%) | $12.19 | $11.95 | 1.80 M | $6.06 B |
| 10/22/2025 | $12.06 | $12.03 (-0.25%) | $12.21 | $11.91 | 2.55 M | $6.06 B |
| 10/21/2025 | $12.50 | $11.99 (-4.08%) | $12.56 | $11.98 | 2.31 M | $6.04 B |
| 10/20/2025 | $12.95 | $12.50 (-3.47%) | $13.04 | $12.41 | 1.51 M | $6.30 B |
| 10/17/2025 | $12.89 | $12.83 (-0.47%) | $13.06 | $12.59 | 1.65 M | $6.47 B |
| 10/16/2025 | $13.38 | $13.01 (-2.77%) | $13.38 | $12.77 | 2.18 M | $6.56 B |
| 10/15/2025 | $13.14 | $13.03 (-0.84%) | $13.45 | $12.99 | 2.46 M | $6.57 B |
| 10/14/2025 | $13.33 | $13.00 (-2.48%) | $13.57 | $12.95 | 2.65 M | $6.55 B |
| 10/13/2025 | $13.40 | $13.51 (0.82%) | $13.74 | $13.13 | 2.02 M | $6.81 B |
| 10/10/2025 | $13.36 | $12.99 (-2.77%) | $13.36 | $12.80 | 2.55 M | $6.55 B |
| 10/09/2025 | $13.32 | $13.38 (0.45%) | $13.48 | $13.17 | 1.80 M | $6.74 B |
| 10/08/2025 | $13.44 | $13.35 (-0.67%) | $13.48 | $13.12 | 2.27 M | $6.73 B |
| 10/07/2025 | $13.76 | $13.35 (-2.98%) | $13.99 | $13.35 | 2.48 M | $6.73 B |
| 10/06/2025 | $14.10 | $13.76 (-2.41%) | $14.38 | $13.76 | 2.49 M | $6.94 B |
| 10/03/2025 | $13.81 | $14.09 (2.03%) | $14.17 | $13.76 | 2.40 M | $7.10 B |
| 10/02/2025 | $13.49 | $13.65 (1.19%) | $13.79 | $13.25 | 2.65 M | $6.88 B |
| 10/01/2025 | $13.33 | $13.53 (1.5%) | $13.84 | $13.24 | 3.35 M | $6.82 B |
| 09/30/2025 | $13.58 | $13.20 (-2.8%) | $13.65 | $12.91 | 3.49 M | $6.65 B |
| 09/29/2025 | $13.47 | $13.59 (0.89%) | $13.61 | $13.27 | 2.76 M | $6.85 B |
| 09/26/2025 | $13.15 | $13.30 (1.14%) | $13.45 | $13.06 | 2.01 M | $6.70 B |
| 09/25/2025 | $12.75 | $13.02 (2.12%) | $13.07 | $12.65 | 2.44 M | $6.56 B |
| 09/24/2025 | $13.00 | $12.97 (-0.23%) | $13.42 | $12.81 | 2.39 M | $6.54 B |
| 09/23/2025 | $12.80 | $13.12 (2.5%) | $13.40 | $12.70 | 3.05 M | $6.61 B |
| 09/22/2025 | $11.99 | $12.86 (7.26%) | $12.96 | $11.87 | 4.52 M | $6.48 B |
| 09/19/2025 | $11.82 | $11.76 (-0.51%) | $11.87 | $11.35 | 4.98 M | $5.93 B |
| 09/18/2025 | $13.57 | $11.69 (-13.85%) | $13.71 | $11.58 | 8.57 M | $5.89 B |
| 09/17/2025 | $13.02 | $12.87 (-1.15%) | $13.19 | $12.78 | 4.65 M | $6.49 B |
| 09/16/2025 | $12.68 | $13.09 (3.23%) | $13.49 | $12.62 | 4.48 M | $6.60 B |
| 09/15/2025 | $12.64 | $12.69 (0.4%) | $13.01 | $12.60 | 3.54 M | $6.40 B |
| 09/12/2025 | $12.85 | $12.64 (-1.63%) | $12.94 | $12.36 | 4.43 M | $6.37 B |
| 09/11/2025 | $13.10 | $12.96 (-1.07%) | $13.16 | $12.43 | 4.19 M | $6.53 B |
| 09/10/2025 | $13.16 | $12.99 (-1.29%) | $13.47 | $12.85 | 6.61 M | $6.55 B |
| 09/09/2025 | $12.71 | $13.15 (3.46%) | $13.38 | $12.68 | 4.43 M | $6.63 B |
| 09/08/2025 | $12.68 | $12.65 (-0.24%) | $12.77 | $12.21 | 3.83 M | $6.38 B |
| 09/05/2025 | $11.91 | $12.65 (6.21%) | $12.66 | $11.76 | 4.32 M | $6.38 B |
| 09/04/2025 | $11.60 | $11.92 (2.76%) | $12.13 | $11.58 | 3.57 M | $6.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
