5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+22.51%
3 MONTH PERFORMANCE
-2.41%
6 MONTH PERFORMANCE
+95.42%
YEAR-TO-DATE PERFORMANCE
+30.18%
1 YEAR PERFORMANCE
+156.65%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.95 | $8.12 (2.14%) | $8.14 | $7.91 | 649,051 | $4.09 B |
| 04/29/2025 | $8.01 | $8.13 (1.5%) | $8.15 | $7.95 | 474,908 | $4.09 B |
| 04/28/2025 | $8.00 | $8.01 (0.13%) | $8.05 | $7.86 | 602,700 | $4.03 B |
| 04/25/2025 | $8.00 | $7.98 (-0.25%) | $8.02 | $7.90 | 449,100 | $4.02 B |
| 04/24/2025 | $7.97 | $8.00 (0.38%) | $8.08 | $7.87 | 697,700 | $4.03 B |
| 04/23/2025 | $8.13 | $7.94 (-2.34%) | $8.18 | $7.88 | 902,510 | $4.00 B |
| 04/22/2025 | $7.56 | $7.85 (3.84%) | $7.95 | $7.56 | 916,000 | $3.95 B |
| 04/21/2025 | $7.50 | $7.47 (-0.4%) | $7.63 | $7.32 | 544,200 | $3.76 B |
| 04/17/2025 | $7.45 | $7.64 (2.55%) | $7.68 | $7.41 | 810,617 | $3.85 B |
| 04/16/2025 | $7.19 | $7.45 (3.62%) | $7.51 | $7.15 | 747,200 | $3.75 B |
| 04/15/2025 | $7.09 | $7.31 (3.1%) | $7.33 | $7.05 | 597,036 | $3.68 B |
| 04/14/2025 | $7.13 | $7.10 (-0.42%) | $7.20 | $6.95 | 532,900 | $3.58 B |
| 04/11/2025 | $6.79 | $7.01 (3.24%) | $7.02 | $6.72 | 795,821 | $3.53 B |
| 04/10/2025 | $6.92 | $6.82 (-1.45%) | $7.02 | $6.71 | 764,210 | $3.43 B |
| 04/09/2025 | $6.47 | $6.98 (7.88%) | $7.17 | $6.34 | 953,418 | $3.52 B |
| 04/08/2025 | $6.70 | $6.48 (-3.28%) | $6.83 | $6.43 | 1.23 M | $3.26 B |
| 04/07/2025 | $5.71 | $6.34 (11.03%) | $6.45 | $5.59 | 1.86 M | $3.19 B |
| 04/04/2025 | $6.04 | $5.99 (-0.83%) | $6.12 | $5.84 | 1.03 M | $3.02 B |
| 04/03/2025 | $6.37 | $6.33 (-0.63%) | $6.41 | $6.13 | 846,125 | $3.19 B |
| 04/02/2025 | $6.44 | $6.74 (4.66%) | $6.75 | $6.43 | 607,192 | $3.39 B |
| 04/01/2025 | $6.42 | $6.57 (2.34%) | $6.58 | $6.33 | 714,900 | $3.31 B |
| 03/31/2025 | $6.51 | $6.44 (-1.08%) | $6.58 | $6.36 | 936,540 | $3.24 B |
| 03/28/2025 | $6.90 | $6.62 (-4.06%) | $6.96 | $6.60 | 668,836 | $3.33 B |
| 03/27/2025 | $6.82 | $6.74 (-1.17%) | $6.88 | $6.70 | 676,300 | $3.39 B |
| 03/26/2025 | $6.97 | $6.85 (-1.72%) | $6.97 | $6.78 | 728,750 | $3.45 B |
| 03/25/2025 | $7.00 | $6.96 (-0.57%) | $7.01 | $6.87 | 903,873 | $3.51 B |
| 03/24/2025 | $6.99 | $7.02 (0.43%) | $7.11 | $6.88 | 1.16 M | $3.54 B |
| 03/21/2025 | $6.84 | $6.83 (-0.15%) | $6.93 | $6.75 | 1.28 M | $3.44 B |
| 03/20/2025 | $6.86 | $6.98 (1.75%) | $7.11 | $6.86 | 523,440 | $3.52 B |
| 03/19/2025 | $6.83 | $6.95 (1.76%) | $7.06 | $6.68 | 1.14 M | $3.50 B |
| 03/18/2025 | $6.76 | $6.78 (0.3%) | $6.87 | $6.67 | 1.03 M | $3.41 B |
| 03/17/2025 | $6.72 | $6.71 (-0.15%) | $6.95 | $6.59 | 778,000 | $3.38 B |
| 03/14/2025 | $6.63 | $6.71 (1.21%) | $6.78 | $6.56 | 580,945 | $3.32 B |
| 03/13/2025 | $6.85 | $6.50 (-5.11%) | $6.87 | $6.42 | 805,200 | $3.22 B |
| 03/12/2025 | $6.81 | $6.84 (0.44%) | $6.99 | $6.74 | 1.05 M | $3.38 B |
| 03/11/2025 | $6.77 | $6.72 (-0.74%) | $7.01 | $6.70 | 1.21 M | $3.32 B |
| 03/10/2025 | $6.79 | $6.79 (0%) | $6.88 | $6.60 | 829,731 | $3.36 B |
| 03/07/2025 | $6.69 | $7.00 (4.63%) | $7.05 | $6.61 | 1.14 M | $3.46 B |
| 03/06/2025 | $7.04 | $6.69 (-4.97%) | $7.15 | $6.69 | 593,905 | $3.31 B |
| 03/05/2025 | $7.07 | $7.25 (2.55%) | $7.39 | $7.07 | 630,300 | $3.59 B |
| 03/04/2025 | $6.93 | $7.00 (1.01%) | $7.07 | $6.72 | 1.08 M | $3.46 B |
| 03/03/2025 | $7.50 | $7.10 (-5.33%) | $7.53 | $7.06 | 1.04 M | $3.51 B |
| 02/28/2025 | $7.53 | $7.51 (-0.27%) | $7.55 | $7.36 | 757,299 | $3.72 B |
| 02/27/2025 | $7.83 | $7.57 (-3.32%) | $7.86 | $7.57 | 484,741 | $3.74 B |
| 02/26/2025 | $7.68 | $7.84 (2.08%) | $7.95 | $7.68 | 670,633 | $3.88 B |
| 02/25/2025 | $8.27 | $7.54 (-8.83%) | $8.31 | $7.51 | 1.53 M | $3.73 B |
| 02/24/2025 | $7.92 | $8.17 (3.16%) | $8.23 | $7.75 | 1.24 M | $4.04 B |
| 02/21/2025 | $8.34 | $7.90 (-5.28%) | $8.38 | $7.87 | 1.56 M | $3.91 B |
| 02/20/2025 | $8.30 | $8.29 (-0.12%) | $8.35 | $8.24 | 945,709 | $4.10 B |
| 02/19/2025 | $8.36 | $8.35 (-0.12%) | $8.41 | $8.21 | 1.17 M | $4.13 B |
| 02/18/2025 | $8.33 | $8.40 (0.84%) | $8.42 | $8.28 | 729,619 | $4.16 B |
| 02/14/2025 | $8.35 | $8.33 (-0.24%) | $8.51 | $8.27 | 811,621 | $4.12 B |
| 02/13/2025 | $8.30 | $8.30 (0%) | $8.40 | $8.21 | 702,900 | $4.11 B |
| 02/12/2025 | $8.08 | $8.26 (2.23%) | $8.30 | $8.06 | 641,129 | $4.09 B |
| 02/11/2025 | $8.18 | $8.25 (0.86%) | $8.29 | $8.11 | 536,600 | $4.08 B |
| 02/10/2025 | $8.40 | $8.25 (-1.79%) | $8.45 | $8.12 | 576,700 | $4.08 B |
| 02/07/2025 | $8.10 | $8.33 (2.84%) | $8.39 | $8.07 | 1.56 M | $4.12 B |
| 02/06/2025 | $8.41 | $8.30 (-1.31%) | $8.41 | $8.04 | 1.22 M | $4.11 B |
| 02/05/2025 | $8.33 | $8.46 (1.56%) | $8.46 | $8.27 | 858,028 | $4.19 B |
| 02/04/2025 | $8.27 | $8.30 (0.36%) | $8.38 | $8.17 | 667,912 | $4.11 B |
| 02/03/2025 | $7.77 | $8.35 (7.46%) | $8.36 | $7.71 | 1.02 M | $4.13 B |
| 01/31/2025 | $8.31 | $8.09 (-2.65%) | $8.40 | $8.04 | 650,200 | $4.00 B |
| 01/30/2025 | $8.25 | $8.31 (0.73%) | $8.44 | $8.12 | 850,300 | $4.11 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.
