-
5 DAY PERFORMANCE
-2.22% -
1 MONTH PERFORMANCE
+6.02% -
3 MONTH PERFORMANCE
+8.98% -
6 MONTH PERFORMANCE
+2.03% -
YEAR-TO-DATE PERFORMANCE
+11.04% -
1 YEAR PERFORMANCE
-4.86%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.54 | $3.53 (-0.28%) | $3.55 | $3.44 | 1.09 M | $1.75 B |
| 09/26/2024 | $3.64 | $3.47 (-4.67%) | $3.64 | $3.47 | 388,406 | $1.72 B |
| 09/25/2024 | $3.64 | $3.58 (-1.65%) | $3.66 | $3.58 | 330,129 | $1.77 B |
| 09/24/2024 | $3.62 | $3.64 (0.55%) | $3.70 | $3.56 | 306,945 | $1.80 B |
| 09/23/2024 | $3.65 | $3.60 (-1.37%) | $3.68 | $3.58 | 267,400 | $1.78 B |
| 09/20/2024 | $3.70 | $3.62 (-2.16%) | $3.72 | $3.58 | 1.46 M | $1.79 B |
| 09/19/2024 | $3.76 | $3.72 (-1.06%) | $3.76 | $3.60 | 1.11 M | $1.84 B |
| 09/18/2024 | $3.58 | $3.62 (1.12%) | $3.73 | $3.57 | 478,900 | $1.79 B |
| 09/17/2024 | $3.60 | $3.60 (0%) | $3.64 | $3.50 | 283,600 | $1.78 B |
| 09/16/2024 | $3.59 | $3.53 (-1.67%) | $3.61 | $3.51 | 330,100 | $1.75 B |
| 09/13/2024 | $3.50 | $3.57 (2%) | $3.60 | $3.47 | 683,204 | $1.77 B |
| 09/12/2024 | $3.51 | $3.50 (-0.28%) | $3.54 | $3.47 | 322,600 | $1.73 B |
| 09/11/2024 | $3.45 | $3.50 (1.45%) | $3.50 | $3.38 | 231,300 | $1.73 B |
| 09/10/2024 | $3.41 | $3.50 (2.64%) | $3.50 | $3.38 | 380,009 | $1.73 B |
| 09/09/2024 | $3.30 | $3.41 (3.33%) | $3.46 | $3.29 | 397,500 | $1.69 B |
| 09/06/2024 | $3.48 | $3.32 (-4.6%) | $3.49 | $3.32 | 419,223 | $1.64 B |
| 09/05/2024 | $3.49 | $3.47 (-0.57%) | $3.51 | $3.43 | 358,408 | $1.72 B |
| 09/04/2024 | $3.38 | $3.49 (3.25%) | $3.49 | $3.36 | 309,900 | $1.73 B |
| 09/03/2024 | $3.40 | $3.41 (0.29%) | $3.45 | $3.35 | 419,600 | $1.69 B |
| 08/30/2024 | $3.43 | $3.45 (0.58%) | $3.46 | $3.34 | 356,336 | $1.71 B |
| 08/29/2024 | $3.32 | $3.40 (2.41%) | $3.43 | $3.30 | 313,204 | $1.68 B |
| 08/28/2024 | $3.30 | $3.32 (0.61%) | $3.34 | $3.26 | 266,000 | $1.64 B |
| 08/27/2024 | $3.34 | $3.31 (-0.9%) | $3.37 | $3.29 | 334,535 | $1.64 B |
| 08/26/2024 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.35 | 249,300 | $1.67 B |
| 08/23/2024 | $3.27 | $3.40 (3.98%) | $3.42 | $3.26 | 407,906 | $1.68 B |
| 08/22/2024 | $3.30 | $3.26 (-1.21%) | $3.31 | $3.24 | 176,800 | $1.61 B |
| 08/21/2024 | $3.30 | $3.31 (0.3%) | $3.31 | $3.22 | 187,810 | $1.64 B |
| 08/20/2024 | $3.31 | $3.26 (-1.51%) | $3.31 | $3.23 | 199,700 | $1.61 B |
| 08/19/2024 | $3.28 | $3.32 (1.22%) | $3.34 | $3.27 | 291,036 | $1.64 B |
| 08/16/2024 | $3.23 | $3.29 (1.86%) | $3.30 | $3.19 | 419,525 | $1.63 B |
| 08/15/2024 | $3.22 | $3.23 (0.31%) | $3.25 | $3.17 | 1.06 M | $1.60 B |
| 08/14/2024 | $3.15 | $3.11 (-1.27%) | $3.20 | $3.09 | 404,514 | $1.54 B |
| 08/13/2024 | $3.07 | $3.13 (1.95%) | $3.14 | $3.03 | 445,281 | $1.55 B |
| 08/12/2024 | $3.01 | $3.04 (1%) | $3.06 | $2.94 | 625,900 | $1.50 B |
| 08/09/2024 | $3.15 | $3.03 (-3.81%) | $3.18 | $3.03 | 261,617 | $1.50 B |
| 08/08/2024 | $3.14 | $3.17 (0.96%) | $3.21 | $3.10 | 329,142 | $1.57 B |
| 08/07/2024 | $3.34 | $3.08 (-7.78%) | $3.38 | $3.06 | 642,700 | $1.52 B |
| 08/06/2024 | $3.35 | $3.38 (0.9%) | $3.47 | $3.34 | 641,709 | $1.67 B |
| 08/05/2024 | $3.44 | $3.38 (-1.74%) | $3.48 | $3.31 | 603,800 | $1.67 B |
| 08/02/2024 | $3.59 | $3.66 (1.95%) | $3.73 | $3.57 | 558,523 | $1.81 B |
| 08/01/2024 | $3.83 | $3.77 (-1.57%) | $3.87 | $3.65 | 546,317 | $1.86 B |
| 07/31/2024 | $3.88 | $3.83 (-1.29%) | $3.92 | $3.68 | 1.18 M | $1.89 B |
| 07/30/2024 | $3.87 | $3.87 (0%) | $3.89 | $3.79 | 391,244 | $1.91 B |
| 07/29/2024 | $3.76 | $3.86 (2.66%) | $3.87 | $3.76 | 609,810 | $1.91 B |
| 07/26/2024 | $3.80 | $3.79 (-0.26%) | $3.82 | $3.70 | 417,800 | $1.87 B |
| 07/25/2024 | $3.67 | $3.74 (1.91%) | $3.82 | $3.63 | 602,907 | $1.85 B |
| 07/24/2024 | $3.72 | $3.67 (-1.34%) | $3.73 | $3.64 | 364,931 | $1.82 B |
| 07/23/2024 | $3.62 | $3.73 (3.04%) | $3.74 | $3.60 | 675,600 | $1.85 B |
| 07/22/2024 | $3.48 | $3.65 (4.89%) | $3.66 | $3.39 | 526,912 | $1.81 B |
| 07/19/2024 | $3.50 | $3.48 (-0.57%) | $3.54 | $3.46 | 160,227 | $1.72 B |
| 07/18/2024 | $3.57 | $3.51 (-1.68%) | $3.66 | $3.47 | 342,789 | $1.74 B |
| 07/17/2024 | $3.65 | $3.63 (-0.55%) | $3.70 | $3.57 | 523,706 | $1.80 B |
| 07/16/2024 | $3.50 | $3.71 (6%) | $3.72 | $3.49 | 678,448 | $1.84 B |
| 07/15/2024 | $3.42 | $3.49 (2.05%) | $3.50 | $3.37 | 464,037 | $1.73 B |
| 07/12/2024 | $3.50 | $3.38 (-3.43%) | $3.50 | $3.36 | 346,978 | $1.67 B |
| 07/11/2024 | $3.23 | $3.46 (7.12%) | $3.48 | $3.17 | 664,153 | $1.71 B |
| 07/10/2024 | $3.17 | $3.17 (0%) | $3.19 | $3.12 | 231,961 | $1.57 B |
| 07/09/2024 | $3.10 | $3.15 (1.61%) | $3.16 | $3.04 | 356,478 | $1.56 B |
| 07/08/2024 | $3.12 | $3.11 (-0.32%) | $3.16 | $3.10 | 197,669 | $1.54 B |
| 07/05/2024 | $3.24 | $3.20 (-1.23%) | $3.25 | $3.17 | 181,563 | $1.58 B |
| 07/03/2024 | $3.26 | $3.25 (-0.31%) | $3.34 | $3.24 | 127,859 | $1.61 B |
| 07/02/2024 | $3.31 | $3.25 (-1.81%) | $3.32 | $3.23 | 213,198 | $1.61 B |
| 07/01/2024 | $3.23 | $3.31 (2.48%) | $3.32 | $3.21 | 673,207 | $1.64 B |
| 06/28/2024 | $3.22 | $3.23 (0.31%) | $3.24 | $3.16 | 3.00 M | $1.60 B |