Super Group Limited (JSE:SPG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,014.00
+4.00 (0.20%)
At close: Dec 5, 2025
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,949.00 | 2,024.00 | 1,949.00 | 2,020.00 | - | 0.50% | 8,170 |
| Dec 4, 2025 | 2,045.00 | 2,098.00 | 2,007.00 | 2,010.00 | 2,010.00 | -1.33% | 1,451,985 |
| Dec 3, 2025 | 1,955.00 | 2,046.00 | 1,850.00 | 2,037.00 | 2,037.00 | 7.15% | 1,272,075 |
| Dec 2, 2025 | 1,893.00 | 1,949.00 | 1,856.00 | 1,901.00 | 1,901.00 | 0.37% | 769,147 |
| Dec 1, 2025 | 1,897.00 | 1,919.00 | 1,887.00 | 1,894.00 | 1,894.00 | -0.53% | 1,186,457 |
| Nov 28, 2025 | 1,865.00 | 1,904.00 | 1,860.00 | 1,904.00 | 1,904.00 | 2.37% | 768,748 |
| Nov 27, 2025 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 1,860.00 | -1.27% | 930,854 |
| Nov 26, 2025 | 1,849.00 | 1,887.00 | 1,849.00 | 1,884.00 | 1,884.00 | 2.11% | 411,060 |
| Nov 25, 2025 | 1,856.00 | 1,857.00 | 1,807.00 | 1,845.00 | 1,845.00 | -0.05% | 356,701 |
| Nov 24, 2025 | 1,834.00 | 1,853.00 | 1,820.00 | 1,846.00 | 1,846.00 | 1.48% | 408,190 |
| Nov 21, 2025 | 1,830.00 | 1,845.00 | 1,789.00 | 1,819.00 | 1,819.00 | -0.55% | 1,641,087 |
| Nov 20, 2025 | 1,849.00 | 1,854.00 | 1,815.00 | 1,829.00 | 1,829.00 | 2.70% | 732,452 |
| Nov 19, 2025 | 1,741.00 | 1,787.00 | 1,740.00 | 1,781.00 | 1,781.00 | 1.77% | 526,270 |
| Nov 18, 2025 | 1,742.00 | 1,770.00 | 1,722.00 | 1,750.00 | 1,750.00 | 0.23% | 565,287 |
| Nov 17, 2025 | 1,753.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,746.00 | 0.40% | 88,092 |
| Nov 14, 2025 | 1,746.00 | 1,746.00 | 1,703.00 | 1,739.00 | 1,739.00 | -0.40% | 348,290 |
| Nov 13, 2025 | 1,729.00 | 1,775.00 | 1,726.00 | 1,746.00 | 1,746.00 | 0.29% | 1,075,310 |
| Nov 12, 2025 | 1,670.00 | 1,747.00 | 1,670.00 | 1,741.00 | 1,741.00 | 1.16% | 1,357,405 |
| Nov 11, 2025 | 1,675.00 | 1,726.00 | 1,671.00 | 1,721.00 | 1,721.00 | 3.55% | 1,049,391 |
| Nov 10, 2025 | 1,696.00 | 1,710.00 | 1,656.00 | 1,662.00 | 1,662.00 | -1.66% | 506,108 |
| Nov 7, 2025 | 1,698.00 | 1,729.00 | 1,665.00 | 1,690.00 | 1,690.00 | -2.31% | 1,350,582 |
| Nov 6, 2025 | 1,697.00 | 1,739.00 | 1,684.00 | 1,730.00 | 1,730.00 | 0.93% | 2,142,449 |
| Nov 5, 2025 | 1,634.00 | 1,720.00 | 1,634.00 | 1,714.00 | 1,714.00 | 4.45% | 533,496 |
| Nov 4, 2025 | 1,644.00 | 1,645.00 | 1,613.00 | 1,641.00 | 1,641.00 | 0.37% | 2,027,970 |
| Nov 3, 2025 | 1,650.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1.81% | 636,368 |
| Oct 31, 2025 | 1,536.00 | 1,654.00 | 1,536.00 | 1,606.00 | 1,606.00 | 1.13% | 1,999,367 |
| Oct 30, 2025 | 1,556.00 | 1,607.00 | 1,550.00 | 1,588.00 | 1,588.00 | 1.79% | 1,164,036 |
| Oct 29, 2025 | 1,551.00 | 1,569.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.06% | 555,927 |
| Oct 28, 2025 | 1,531.00 | 1,564.00 | 1,501.00 | 1,561.00 | 1,561.00 | 2.29% | 951,233 |
| Oct 27, 2025 | 1,523.00 | 1,542.00 | 1,515.00 | 1,526.00 | 1,526.00 | 0.07% | 1,898,412 |
| Oct 24, 2025 | 1,490.00 | 1,555.00 | 1,490.00 | 1,525.00 | 1,525.00 | -1.29% | 841,668 |
| Oct 23, 2025 | 1,540.00 | 1,556.00 | 1,517.00 | 1,545.00 | 1,545.00 | -0.26% | 1,641,482 |
| Oct 22, 2025 | 1,507.00 | 1,561.00 | 1,504.00 | 1,549.00 | 1,549.00 | 2.72% | 926,144 |
| Oct 21, 2025 | 1,563.00 | 1,565.00 | 1,495.00 | 1,508.00 | 1,508.00 | -2.96% | 1,260,391 |
| Oct 20, 2025 | 1,556.00 | 1,563.00 | 1,530.00 | 1,554.00 | 1,554.00 | 1.57% | 394,933 |
| Oct 17, 2025 | 1,528.00 | 1,546.00 | 1,503.00 | 1,530.00 | 1,530.00 | -0.33% | 753,210 |
| Oct 16, 2025 | 1,540.00 | 1,548.00 | 1,516.00 | 1,535.00 | 1,535.00 | 0.33% | 953,360 |
| Oct 15, 2025 | 1,505.00 | 1,564.00 | 1,505.00 | 1,530.00 | 1,530.00 | 1.12% | 8,535,342 |
| Oct 14, 2025 | 1,525.00 | 1,528.00 | 1,494.00 | 1,513.00 | 1,513.00 | 0.80% | 2,140,902 |
| Oct 13, 2025 | 1,490.00 | 1,507.00 | 1,468.00 | 1,501.00 | 1,501.00 | 1.01% | 899,389 |
| Oct 10, 2025 | 1,460.00 | 1,493.00 | 1,412.00 | 1,486.00 | 1,486.00 | 3.92% | 1,708,793 |
| Oct 9, 2025 | 1,445.00 | 1,454.00 | 1,416.00 | 1,430.00 | 1,430.00 | 0.70% | 2,620,042 |
| Oct 8, 2025 | 1,395.00 | 1,441.00 | 1,381.00 | 1,420.00 | 1,420.00 | 2.53% | 2,537,698 |
| Oct 7, 2025 | 1,395.00 | 1,395.00 | 1,351.00 | 1,385.00 | 1,385.00 | 2.21% | 1,221,088 |
| Oct 6, 2025 | 1,381.00 | 1,386.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.07% | 1,357,753 |
| Oct 3, 2025 | 1,330.00 | 1,355.00 | 1,326.00 | 1,354.00 | 1,354.00 | 2.27% | 728,138 |
| Oct 2, 2025 | 1,323.00 | 1,340.00 | 1,288.00 | 1,324.00 | 1,324.00 | 3.12% | 3,689,732 |
| Oct 1, 2025 | 1,277.00 | 1,295.00 | 1,262.00 | 1,284.00 | 1,284.00 | 1.02% | 641,820 |
| Sep 30, 2025 | 1,275.00 | 1,280.00 | 1,264.00 | 1,271.00 | 1,271.00 | -0.24% | 929,368 |
| Sep 29, 2025 | 1,289.00 | 1,295.00 | 1,259.00 | 1,274.00 | 1,274.00 | - | 715,774 |
| Sep 26, 2025 | 1,264.00 | 1,277.00 | 1,254.00 | 1,274.00 | 1,274.00 | 1.11% | 1,239,616 |
| Sep 25, 2025 | 1,285.00 | 1,319.00 | 1,259.00 | 1,260.00 | 1,260.00 | -3.37% | 2,721,518 |
| Sep 23, 2025 | 1,285.00 | 1,311.00 | 1,276.00 | 1,304.00 | 1,304.00 | 0.38% | 4,754,750 |
| Sep 22, 2025 | 1,322.00 | 1,329.00 | 1,295.00 | 1,299.00 | 1,299.00 | -2.48% | 2,505,471 |
| Sep 19, 2025 | 1,352.00 | 1,356.00 | 1,331.00 | 1,332.00 | 1,332.00 | -1.77% | 1,228,481 |
| Sep 18, 2025 | 1,396.00 | 1,396.00 | 1,354.00 | 1,356.00 | 1,356.00 | -2.16% | 888,549 |
| Sep 17, 2025 | 1,356.00 | 1,396.00 | 1,348.00 | 1,386.00 | 1,386.00 | 2.67% | 1,368,862 |
| Sep 16, 2025 | 1,340.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | -0.22% | 2,169,127 |
| Sep 15, 2025 | 1,370.00 | 1,373.00 | 1,344.00 | 1,353.00 | 1,353.00 | -0.73% | 1,501,308 |
| Sep 12, 2025 | 1,320.00 | 1,365.00 | 1,320.00 | 1,363.00 | 1,363.00 | 1.87% | 1,381,161 |
| Sep 11, 2025 | 1,350.00 | 1,362.00 | 1,325.00 | 1,338.00 | 1,338.00 | -1.76% | 1,719,264 |
| Sep 10, 2025 | 1,390.00 | 1,416.00 | 1,350.00 | 1,362.00 | 1,362.00 | -2.78% | 1,156,136 |
| Sep 9, 2025 | 1,397.00 | 1,489.00 | 1,348.00 | 1,401.00 | 1,401.00 | -0.28% | 3,711,364 |
| Sep 8, 2025 | 1,414.00 | 1,437.00 | 1,396.00 | 1,405.00 | 1,405.00 | -0.64% | 1,041,935 |
| Sep 5, 2025 | 1,417.00 | 1,430.00 | 1,402.00 | 1,414.00 | 1,414.00 | 0.35% | 828,068 |
| Sep 4, 2025 | 1,428.00 | 1,454.00 | 1,409.00 | 1,409.00 | 1,409.00 | -0.98% | 835,530 |
| Sep 3, 2025 | 1,421.00 | 1,462.00 | 1,408.00 | 1,423.00 | 1,423.00 | -0.56% | 1,333,343 |
| Sep 2, 2025 | 1,499.00 | 1,506.00 | 1,428.00 | 1,431.00 | 1,431.00 | -3.64% | 1,188,879 |
| Sep 1, 2025 | 1,432.00 | 1,499.00 | 1,413.00 | 1,485.00 | 1,485.00 | 3.56% | 3,622,377 |
| Aug 29, 2025 | 1,429.00 | 1,457.00 | 1,399.00 | 1,434.00 | 1,434.00 | 3.46% | 1,274,760 |
| Aug 28, 2025 | 1,378.00 | 1,414.00 | 1,378.00 | 1,386.00 | 1,386.00 | 0.58% | 391,244 |
| Aug 27, 2025 | 1,400.00 | 1,435.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.06% | 906,791 |
| Aug 26, 2025 | 1,366.00 | 1,436.00 | 1,366.00 | 1,407.00 | 1,407.00 | 2.48% | 13,894,190 |
| Aug 25, 2025 | 1,373.00 | 1,413.00 | 1,366.00 | 1,373.00 | 1,373.00 | -2.42% | 1,135,447 |
| Aug 22, 2025 | 1,390.00 | 1,415.00 | 1,371.00 | 1,407.00 | 1,407.00 | - | 1,075,385 |
| Aug 21, 2025 | 1,384.00 | 1,420.00 | 1,373.00 | 1,407.00 | 1,407.00 | 0.64% | 1,440,337 |
| Aug 20, 2025 | 1,412.00 | 1,412.00 | 1,364.00 | 1,398.00 | 1,398.00 | -0.57% | 1,305,487 |
| Aug 19, 2025 | 1,380.00 | 1,412.00 | 1,353.00 | 1,406.00 | 1,406.00 | 1.44% | 1,174,682 |
| Aug 18, 2025 | 1,427.00 | 1,429.00 | 1,381.00 | 1,386.00 | 1,386.00 | -2.67% | 938,278 |
| Aug 15, 2025 | 1,421.00 | 1,433.00 | 1,415.00 | 1,424.00 | 1,424.00 | -0.70% | 447,206 |
| Aug 14, 2025 | 1,431.00 | 1,454.00 | 1,425.00 | 1,434.00 | 1,434.00 | -0.28% | 551,764 |
| Aug 13, 2025 | 1,421.00 | 1,471.00 | 1,421.00 | 1,438.00 | 1,438.00 | -2.24% | 2,917,424 |
| Aug 12, 2025 | 1,428.00 | 1,471.00 | 1,414.00 | 1,471.00 | 1,471.00 | 2.37% | 1,139,584 |
| Aug 11, 2025 | 1,440.00 | 1,459.00 | 1,413.00 | 1,437.00 | 1,437.00 | -1.17% | 1,074,267 |
| Aug 8, 2025 | 1,451.00 | 1,494.00 | 1,451.00 | 1,454.00 | 1,454.00 | -2.28% | 942,987 |
| Aug 7, 2025 | 1,516.00 | 1,516.00 | 1,464.00 | 1,488.00 | 1,488.00 | -1.91% | 1,023,986 |
| Aug 6, 2025 | 1,528.00 | 1,533.00 | 1,502.00 | 1,517.00 | 1,517.00 | 0.40% | 617,033 |
| Aug 5, 2025 | 1,564.00 | 1,570.00 | 1,500.00 | 1,511.00 | 1,511.00 | -3.57% | 722,468 |
| Aug 4, 2025 | 1,611.00 | 1,616.00 | 1,556.00 | 1,567.00 | 1,567.00 | -2.31% | 663,608 |
| Aug 1, 2025 | 1,594.00 | 1,620.00 | 1,576.00 | 1,604.00 | 1,604.00 | -0.99% | 603,848 |
| Jul 31, 2025 | 1,644.00 | 1,659.00 | 1,608.00 | 1,620.00 | 1,620.00 | -1.40% | 1,168,841 |
| Jul 30, 2025 | 1,650.00 | 1,651.00 | 1,621.00 | 1,643.00 | 1,643.00 | -0.24% | 941,265 |
| Jul 29, 2025 | 1,631.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 0.98% | 1,068,019 |
| Jul 28, 2025 | 1,620.00 | 1,690.00 | 1,620.00 | 1,631.00 | 1,631.00 | -2.57% | 831,086 |
| Jul 25, 2025 | 1,681.00 | 1,715.00 | 1,658.00 | 1,674.00 | 1,674.00 | -1.01% | 2,126,174 |
| Jul 24, 2025 | 1,696.00 | 1,699.00 | 1,652.00 | 1,691.00 | 1,691.00 | -0.12% | 2,562,158 |
| Jul 23, 2025 | 1,730.00 | 1,742.00 | 1,683.00 | 1,693.00 | 1,693.00 | -2.92% | 1,776,913 |
| Jul 22, 2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,744.00 | 1,744.00 | -1.47% | 1,287,537 |
| Jul 21, 2025 | 1,800.00 | 1,800.00 | 1,756.00 | 1,770.00 | 1,770.00 | -0.28% | 1,197,043 |
| Jul 18, 2025 | 1,746.00 | 1,781.00 | 1,746.00 | 1,775.00 | 1,775.00 | 1.72% | 1,120,305 |