Super Group Limited (JSE:SPG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,551.00
-43.00 (-2.70%)
Mar 6, 2026, 5:07 PM SAST
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,670.00 | 1,670.00 | 1,575.00 | 1,583.00 | - | -0.69% | 97,255 |
| Mar 5, 2026 | 1,612.00 | 1,612.00 | 1,584.00 | 1,594.00 | 1,594.00 | -1.67% | 395,907 |
| Mar 4, 2026 | 1,593.00 | 1,632.00 | 1,582.00 | 1,621.00 | 1,621.00 | 1.63% | 1,197,825 |
| Mar 3, 2026 | 1,677.00 | 1,677.00 | 1,594.00 | 1,595.00 | 1,595.00 | -5.00% | 636,964 |
| Mar 2, 2026 | 1,736.00 | 1,736.00 | 1,658.00 | 1,679.00 | 1,679.00 | -1.98% | 557,992 |
| Feb 27, 2026 | 1,769.00 | 1,769.00 | 1,710.00 | 1,713.00 | 1,713.00 | -0.41% | 905,105 |
| Feb 26, 2026 | 1,716.00 | 1,758.00 | 1,703.00 | 1,720.00 | 1,720.00 | 1.53% | 840,734 |
| Feb 25, 2026 | 1,740.00 | 1,740.00 | 1,672.00 | 1,694.00 | 1,694.00 | -0.88% | 374,842 |
| Feb 24, 2026 | 1,667.00 | 1,791.00 | 1,667.00 | 1,709.00 | 1,709.00 | 5.36% | 890,941 |
| Feb 23, 2026 | 1,611.00 | 1,667.00 | 1,611.00 | 1,622.00 | 1,622.00 | -0.73% | 335,341 |
| Feb 20, 2026 | 1,637.00 | 1,658.00 | 1,627.00 | 1,634.00 | 1,634.00 | -1.21% | 348,017 |
| Feb 19, 2026 | 1,660.00 | 1,680.00 | 1,649.00 | 1,654.00 | 1,654.00 | -0.42% | 486,807 |
| Feb 18, 2026 | 1,657.00 | 1,682.00 | 1,649.00 | 1,661.00 | 1,661.00 | 1.65% | 468,058 |
| Feb 17, 2026 | 1,654.00 | 1,656.00 | 1,619.00 | 1,634.00 | 1,634.00 | -0.97% | 346,047 |
| Feb 16, 2026 | 1,667.00 | 1,684.00 | 1,637.00 | 1,650.00 | 1,650.00 | -0.12% | 410,677 |
| Feb 13, 2026 | 1,650.00 | 1,678.00 | 1,640.00 | 1,652.00 | 1,652.00 | -0.78% | 692,538 |
| Feb 12, 2026 | 1,680.00 | 1,692.00 | 1,645.00 | 1,665.00 | 1,665.00 | -1.36% | 426,474 |
| Feb 11, 2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,688.00 | 1,688.00 | -1.11% | 170,149 |
| Feb 10, 2026 | 1,675.00 | 1,711.00 | 1,675.00 | 1,707.00 | 1,707.00 | 0.71% | 563,820 |
| Feb 9, 2026 | 1,747.00 | 1,750.00 | 1,683.00 | 1,695.00 | 1,695.00 | -1.57% | 970,471 |
| Feb 6, 2026 | 1,727.00 | 1,750.00 | 1,700.00 | 1,722.00 | 1,722.00 | 0.82% | 474,837 |
| Feb 5, 2026 | 1,730.00 | 1,739.00 | 1,667.00 | 1,708.00 | 1,708.00 | -3.39% | 484,309 |
| Feb 4, 2026 | 1,811.00 | 1,844.00 | 1,736.00 | 1,768.00 | 1,768.00 | -2.86% | 662,864 |
| Feb 3, 2026 | 1,760.00 | 1,878.00 | 1,760.00 | 1,820.00 | 1,820.00 | 3.64% | 743,051 |
| Feb 2, 2026 | 1,705.00 | 1,756.00 | 1,685.00 | 1,756.00 | 1,756.00 | 1.15% | 235,121 |
| Jan 30, 2026 | 1,750.00 | 1,803.00 | 1,723.00 | 1,736.00 | 1,736.00 | -2.58% | 385,573 |
| Jan 29, 2026 | 1,745.00 | 1,794.00 | 1,745.00 | 1,782.00 | 1,782.00 | 1.02% | 144,958 |
| Jan 28, 2026 | 1,797.00 | 1,797.00 | 1,751.00 | 1,764.00 | 1,764.00 | -0.90% | 150,643 |
| Jan 27, 2026 | 1,789.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.84% | 741,383 |
| Jan 26, 2026 | 1,830.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | -0.28% | 132,292 |
| Jan 23, 2026 | 1,847.00 | 1,847.00 | 1,787.00 | 1,800.00 | 1,800.00 | -1.64% | 156,437 |
| Jan 22, 2026 | 1,788.00 | 1,846.00 | 1,781.00 | 1,830.00 | 1,830.00 | 3.39% | 451,285 |
| Jan 21, 2026 | 1,746.00 | 1,781.00 | 1,746.00 | 1,770.00 | 1,770.00 | 1.09% | 277,697 |
| Jan 20, 2026 | 1,759.00 | 1,759.00 | 1,719.00 | 1,751.00 | 1,751.00 | -0.11% | 536,234 |
| Jan 19, 2026 | 1,778.00 | 1,802.00 | 1,724.00 | 1,753.00 | 1,753.00 | -2.72% | 552,015 |
| Jan 16, 2026 | 1,930.00 | 1,930.00 | 1,784.00 | 1,802.00 | 1,802.00 | -2.91% | 766,500 |
| Jan 15, 2026 | 1,883.00 | 1,883.00 | 1,824.00 | 1,856.00 | 1,856.00 | 0.32% | 292,953 |
| Jan 14, 2026 | 1,821.00 | 1,859.00 | 1,821.00 | 1,850.00 | 1,850.00 | - | 431,281 |
| Jan 13, 2026 | 1,821.00 | 1,859.00 | 1,821.00 | 1,850.00 | 1,850.00 | - | 542,979 |
| Jan 12, 2026 | 1,895.00 | 1,901.00 | 1,834.00 | 1,850.00 | 1,850.00 | -2.63% | 485,443 |
| Jan 9, 2026 | 1,884.00 | 1,913.00 | 1,876.00 | 1,900.00 | 1,900.00 | 0.58% | 927,238 |
| Jan 8, 2026 | 1,897.00 | 1,904.00 | 1,870.00 | 1,889.00 | 1,889.00 | -0.05% | 627,849 |
| Jan 7, 2026 | 1,885.00 | 1,894.00 | 1,872.00 | 1,890.00 | 1,890.00 | -0.11% | 658,220 |
| Jan 6, 2026 | 1,892.00 | 1,901.00 | 1,870.00 | 1,892.00 | 1,892.00 | -0.42% | 555,009 |
| Jan 5, 2026 | 1,911.00 | 1,911.00 | 1,880.00 | 1,900.00 | 1,900.00 | - | 408,004 |
| Jan 2, 2026 | 1,905.00 | 1,923.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.48% | 960,318 |
| Dec 31, 2025 | 1,903.00 | 1,903.00 | 1,890.00 | 1,891.00 | 1,891.00 | 0.05% | 26,536 |
| Dec 30, 2025 | 1,888.00 | 1,900.00 | 1,866.00 | 1,890.00 | 1,890.00 | 0.91% | 360,126 |
| Dec 29, 2025 | 1,808.00 | 1,882.00 | 1,808.00 | 1,873.00 | 1,873.00 | -0.11% | 263,535 |
| Dec 24, 2025 | 1,886.00 | 1,886.00 | 1,867.00 | 1,875.00 | 1,875.00 | - | 45,233 |
| Dec 23, 2025 | 1,871.00 | 1,875.00 | 1,862.00 | 1,875.00 | 1,875.00 | - | 280,383 |
| Dec 22, 2025 | 1,869.00 | 1,875.00 | 1,843.00 | 1,875.00 | 1,875.00 | 0.32% | 662,504 |
| Dec 19, 2025 | 1,820.00 | 1,869.00 | 1,810.00 | 1,869.00 | 1,869.00 | 1.52% | 2,537,692 |
| Dec 18, 2025 | 1,891.00 | 1,900.00 | 1,821.00 | 1,841.00 | 1,841.00 | -2.59% | 1,242,944 |
| Dec 17, 2025 | 1,901.00 | 1,901.00 | 1,864.00 | 1,890.00 | 1,890.00 | -0.53% | 360,694 |
| Dec 15, 2025 | 1,919.00 | 1,932.00 | 1,896.00 | 1,900.00 | 1,900.00 | - | 978,318 |
| Dec 12, 2025 | 1,885.00 | 1,915.00 | 1,884.00 | 1,900.00 | 1,900.00 | - | 1,263,229 |
| Dec 11, 2025 | 1,899.00 | 1,903.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.16% | 542,833 |
| Dec 10, 2025 | 1,908.00 | 1,908.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.42% | 327,790 |
| Dec 9, 2025 | 1,959.00 | 1,959.00 | 1,862.00 | 1,889.00 | 1,889.00 | -1.00% | 786,607 |
| Dec 8, 2025 | 1,920.00 | 2,011.00 | 1,901.00 | 1,908.00 | 1,908.00 | -5.26% | 1,122,564 |
| Dec 5, 2025 | 1,949.00 | 2,043.00 | 1,949.00 | 2,014.00 | 2,014.00 | 0.20% | 1,366,513 |
| 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 |