5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
-9.51%
3 MONTH PERFORMANCE
+68.36%
6 MONTH PERFORMANCE
+93.23%
YEAR-TO-DATE PERFORMANCE
+0.80%
1 YEAR PERFORMANCE
+105.23%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.27 | $6.27 (0%) | $6.38 | $6.26 | 85,486 | |
| 12/31/2024 | $6.20 | $6.23 (0.48%) | $6.27 | $6.17 | 261,852 | $3.08 B |
| 12/30/2024 | $6.01 | $6.21 (3.33%) | $6.27 | $6.01 | 334,918 | $3.07 B |
| 12/27/2024 | $6.22 | $6.10 (-1.93%) | $6.28 | $6.03 | 321,988 | $3.02 B |
| 12/26/2024 | $6.25 | $6.29 (0.64%) | $6.33 | $6.22 | 241,700 | $3.11 B |
| 12/24/2024 | $6.25 | $6.24 (-0.16%) | $6.29 | $6.19 | 141,600 | $3.09 B |
| 12/23/2024 | $6.29 | $6.27 (-0.32%) | $6.37 | $6.26 | 439,006 | $3.10 B |
| 12/20/2024 | $6.29 | $6.51 (3.5%) | $6.52 | $6.26 | 1.07 M | $3.22 B |
| 12/19/2024 | $6.47 | $6.39 (-1.24%) | $6.50 | $6.26 | 481,864 | $3.16 B |
| 12/18/2024 | $6.66 | $6.37 (-4.35%) | $6.79 | $6.33 | 778,520 | $3.15 B |
| 12/17/2024 | $6.68 | $6.61 (-1.05%) | $6.73 | $6.53 | 500,723 | $3.27 B |
| 12/16/2024 | $6.77 | $6.73 (-0.59%) | $6.90 | $6.70 | 500,809 | $3.33 B |
| 12/13/2024 | $6.95 | $6.75 (-2.88%) | $6.96 | $6.67 | 833,128 | $3.34 B |
| 12/12/2024 | $6.84 | $6.75 (-1.32%) | $6.87 | $6.72 | 475,505 | $3.34 B |
| 12/11/2024 | $7.08 | $6.92 (-2.26%) | $7.12 | $6.85 | 1.05 M | $3.42 B |
| 12/10/2024 | $6.84 | $6.98 (2.05%) | $7.11 | $6.73 | 1.28 M | $3.45 B |
| 12/09/2024 | $6.93 | $6.62 (-4.47%) | $6.99 | $6.61 | 534,297 | $3.27 B |
| 12/06/2024 | $6.91 | $6.95 (0.58%) | $7.00 | $6.74 | 485,810 | $3.44 B |
| 12/05/2024 | $6.91 | $6.87 (-0.58%) | $7.01 | $6.83 | 500,068 | $3.40 B |
| 12/04/2024 | $6.76 | $6.95 (2.81%) | $7.00 | $6.75 | 743,432 | $3.44 B |
| 12/03/2024 | $6.89 | $6.68 (-3.05%) | $6.98 | $6.60 | 1.95 M | $3.30 B |
| 12/02/2024 | $6.42 | $6.94 (8.1%) | $6.97 | $5.81 | 939,229 | $3.43 B |
| 11/29/2024 | $6.75 | $6.65 (-1.48%) | $6.77 | $6.62 | 437,900 | $3.29 B |
| 11/27/2024 | $6.81 | $6.73 (-1.17%) | $6.81 | $6.67 | 601,374 | $3.33 B |
| 11/26/2024 | $6.18 | $6.77 (9.55%) | $6.79 | $6.18 | 1.26 M | $3.35 B |
| 11/25/2024 | $6.08 | $6.16 (1.32%) | $6.24 | $6.05 | 706,857 | $3.05 B |
| 11/22/2024 | $5.93 | $6.08 (2.53%) | $6.15 | $5.91 | 519,500 | $3.01 B |
| 11/21/2024 | $5.95 | $5.93 (-0.34%) | $6.00 | $5.89 | 440,400 | $2.93 B |
| 11/20/2024 | $5.94 | $5.93 (-0.17%) | $5.97 | $5.82 | 350,227 | $2.93 B |
| 11/19/2024 | $5.79 | $5.94 (2.59%) | $5.98 | $5.66 | 741,745 | $2.94 B |
| 11/18/2024 | $5.44 | $5.86 (7.72%) | $5.89 | $5.42 | 891,035 | $2.90 B |
| 11/15/2024 | $5.31 | $5.32 (0.19%) | $5.41 | $5.25 | 448,697 | $2.63 B |
| 11/14/2024 | $5.28 | $5.27 (-0.19%) | $5.33 | $5.22 | 552,726 | $2.61 B |
| 11/13/2024 | $5.25 | $5.28 (0.57%) | $5.39 | $5.25 | 535,800 | $2.61 B |
| 11/12/2024 | $5.28 | $5.34 (1.14%) | $5.43 | $5.24 | 755,643 | $2.64 B |
| 11/11/2024 | $5.32 | $5.32 (0%) | $5.36 | $5.28 | 662,700 | $2.63 B |
| 11/08/2024 | $5.36 | $5.36 (0%) | $5.41 | $5.23 | 1.07 M | $2.65 B |
| 11/07/2024 | $4.90 | $5.36 (9.39%) | $5.50 | $4.89 | 1.22 M | $2.65 B |
| 11/06/2024 | $4.68 | $4.93 (5.34%) | $5.07 | $4.21 | 2.14 M | $2.44 B |
| 11/05/2024 | $4.02 | $4.19 (4.23%) | $4.21 | $4.02 | 447,000 | $2.07 B |
| 11/04/2024 | $4.05 | $4.05 (0%) | $4.11 | $4.01 | 163,231 | $2.00 B |
| 11/01/2024 | $4.13 | $4.08 (-1.21%) | $4.13 | $4.06 | 228,200 | $2.02 B |
| 10/31/2024 | $4.15 | $4.10 (-1.2%) | $4.16 | $4.07 | 344,300 | $2.03 B |
| 10/30/2024 | $4.17 | $4.15 (-0.48%) | $4.22 | $4.14 | 213,006 | $2.05 B |
| 10/29/2024 | $4.10 | $4.18 (1.95%) | $4.21 | $4.10 | 348,600 | $2.07 B |
| 10/28/2024 | $4.18 | $4.17 (-0.24%) | $4.21 | $4.15 | 302,255 | $2.06 B |
| 10/25/2024 | $4.15 | $4.15 (0%) | $4.20 | $4.13 | 197,701 | $2.05 B |
| 10/24/2024 | $4.13 | $4.15 (0.48%) | $4.18 | $4.11 | 230,943 | $2.05 B |
| 10/23/2024 | $4.10 | $4.13 (0.73%) | $4.14 | $4.08 | 196,700 | $2.04 B |
| 10/22/2024 | $4.07 | $4.13 (1.47%) | $4.13 | $4.02 | 188,045 | $2.04 B |
| 10/21/2024 | $4.17 | $4.09 (-1.92%) | $4.19 | $4.08 | 234,003 | $2.02 B |
| 10/18/2024 | $4.17 | $4.18 (0.24%) | $4.22 | $4.14 | 274,000 | $2.07 B |
| 10/17/2024 | $4.08 | $4.17 (2.21%) | $4.25 | $4.05 | 272,815 | $2.06 B |
| 10/16/2024 | $4.05 | $4.16 (2.72%) | $4.21 | $4.00 | 384,706 | $2.06 B |
| 10/15/2024 | $4.03 | $4.00 (-0.74%) | $4.03 | $3.99 | 291,100 | $1.98 B |
| 10/14/2024 | $4.00 | $4.03 (0.75%) | $4.06 | $3.96 | 195,703 | $1.99 B |
| 10/11/2024 | $4.01 | $4.01 (0%) | $4.07 | $4.00 | 211,930 | $1.98 B |
| 10/10/2024 | $3.95 | $4.01 (1.52%) | $4.03 | $3.85 | 494,820 | $1.98 B |
| 10/09/2024 | $3.88 | $3.97 (2.32%) | $4.00 | $3.88 | 464,844 | $1.96 B |
| 10/08/2024 | $3.86 | $3.88 (0.52%) | $3.92 | $3.84 | 431,004 | $1.92 B |
| 10/07/2024 | $3.84 | $3.86 (0.52%) | $3.87 | $3.77 | 338,721 | $1.91 B |
| 10/04/2024 | $3.79 | $3.87 (2.11%) | $3.92 | $3.76 | 1.01 M | $1.91 B |
| 10/03/2024 | $3.70 | $3.74 (1.08%) | $3.77 | $3.70 | 301,800 | $1.85 B |
| 10/02/2024 | $3.73 | $3.73 (0%) | $3.76 | $3.68 | 409,800 | $1.85 B |