-
5 DAY PERFORMANCE
+12.03% -
1 MONTH PERFORMANCE
+45.72% -
3 MONTH PERFORMANCE
+80.06% -
6 MONTH PERFORMANCE
+54.81% -
YEAR-TO-DATE PERFORMANCE
+88.01% -
1 YEAR PERFORMANCE
+93.51%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.95 | $5.96 (0.08%) | $6.00 | $5.90 | 234,124 | |
| 11/20/2024 | $5.94 | $5.93 (-0.17%) | $5.97 | $5.82 | 350,167 | $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 |
| 10/01/2024 | $3.62 | $3.74 (3.31%) | $3.77 | $3.58 | 1.13 M | $1.85 B |
| 09/30/2024 | $3.50 | $3.63 (3.71%) | $3.63 | $3.49 | 350,900 | $1.80 B |
| 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 |