Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
10.81
+0.17 (1.60%)
At close: Mar 9, 2026, 4:00 PM EDT
11.02
+0.21 (1.94%)
After-hours: Mar 9, 2026, 7:56 PM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.42 | 10.89 | 10.13 | 10.81 | 10.81 | 1.60% | 2,552,112 |
| Mar 6, 2026 | 10.99 | 11.03 | 10.63 | 10.64 | 10.64 | -5.08% | 1,737,839 |
| Mar 5, 2026 | 11.40 | 11.54 | 11.01 | 11.21 | 11.21 | -3.11% | 2,171,928 |
| Mar 4, 2026 | 11.09 | 11.75 | 11.03 | 11.57 | 11.57 | 4.90% | 3,576,121 |
| Mar 3, 2026 | 10.78 | 11.09 | 10.53 | 11.03 | 11.03 | 0.09% | 3,186,148 |
| Mar 2, 2026 | 10.29 | 11.08 | 10.04 | 11.02 | 11.02 | 2.99% | 3,322,187 |
| Feb 27, 2026 | 10.80 | 10.90 | 10.57 | 10.70 | 10.70 | -3.08% | 3,370,175 |
| Feb 26, 2026 | 10.87 | 11.05 | 10.67 | 11.04 | 11.04 | 2.13% | 2,419,435 |
| Feb 25, 2026 | 10.61 | 11.00 | 10.26 | 10.81 | 10.81 | 2.08% | 3,605,868 |
| Feb 24, 2026 | 11.20 | 11.25 | 10.09 | 10.59 | 10.59 | 8.95% | 6,595,091 |
| Feb 23, 2026 | 9.78 | 9.95 | 9.55 | 9.72 | 9.72 | -1.82% | 5,646,154 |
| Feb 20, 2026 | 9.52 | 9.94 | 9.52 | 9.90 | 9.90 | 3.77% | 4,035,348 |
| Feb 19, 2026 | 9.25 | 9.57 | 9.16 | 9.54 | 9.54 | 1.27% | 2,524,201 |
| Feb 18, 2026 | 9.42 | 9.80 | 9.31 | 9.42 | 9.42 | -0.53% | 2,548,919 |
| Feb 17, 2026 | 8.93 | 9.56 | 8.78 | 9.47 | 9.47 | 5.69% | 3,259,875 |
| Feb 13, 2026 | 8.71 | 9.10 | 8.53 | 8.96 | 8.96 | 3.46% | 3,877,796 |
| Feb 12, 2026 | 8.88 | 9.38 | 8.51 | 8.66 | 8.66 | 1.64% | 6,212,641 |
| Feb 11, 2026 | 8.92 | 8.92 | 8.46 | 8.52 | 8.52 | -3.84% | 5,216,037 |
| Feb 10, 2026 | 9.21 | 9.21 | 8.76 | 8.86 | 8.86 | -3.06% | 3,765,659 |
| Feb 9, 2026 | 9.13 | 9.21 | 8.94 | 9.14 | 9.14 | 0.33% | 2,359,846 |
| Feb 6, 2026 | 8.88 | 9.22 | 8.83 | 9.11 | 9.11 | 4.23% | 2,481,728 |
| Feb 5, 2026 | 8.93 | 9.10 | 8.63 | 8.74 | 8.74 | -2.78% | 2,259,750 |
| Feb 4, 2026 | 9.13 | 9.37 | 8.96 | 8.99 | 8.99 | -0.66% | 2,065,390 |
| Feb 3, 2026 | 9.31 | 9.37 | 8.86 | 9.05 | 9.05 | -3.52% | 2,448,456 |
| Feb 2, 2026 | 9.17 | 9.48 | 9.02 | 9.38 | 9.38 | -0.95% | 2,212,928 |
| Jan 30, 2026 | 9.95 | 10.20 | 9.25 | 9.47 | 9.22 | -5.96% | 3,268,298 |
| Jan 29, 2026 | 9.93 | 10.17 | 9.76 | 10.07 | 9.80 | 1.72% | 2,114,361 |
| Jan 28, 2026 | 9.81 | 10.14 | 9.75 | 9.90 | 9.64 | 0.81% | 1,346,557 |
| Jan 27, 2026 | 9.76 | 10.05 | 9.68 | 9.82 | 9.56 | 0.72% | 1,538,286 |
| Jan 26, 2026 | 9.69 | 9.94 | 9.68 | 9.75 | 9.49 | 0.41% | 1,662,964 |
| Jan 23, 2026 | 9.97 | 10.00 | 9.58 | 9.71 | 9.45 | -2.71% | 1,816,388 |
| Jan 22, 2026 | 9.88 | 10.26 | 9.72 | 9.98 | 9.72 | 2.36% | 2,758,658 |
| Jan 21, 2026 | 10.32 | 10.40 | 9.70 | 9.75 | 9.49 | 0.83% | 2,707,883 |
| Jan 20, 2026 | 9.72 | 9.91 | 9.59 | 9.67 | 9.41 | -2.72% | 2,724,878 |
| Jan 16, 2026 | 9.95 | 10.04 | 9.83 | 9.94 | 9.68 | -0.70% | 1,791,962 |
| Jan 15, 2026 | 9.89 | 10.24 | 9.88 | 10.01 | 9.75 | 0.81% | 1,813,087 |
| Jan 14, 2026 | 10.12 | 10.15 | 9.90 | 9.93 | 9.67 | -0.80% | 1,947,802 |
| Jan 13, 2026 | 10.38 | 10.42 | 10.01 | 10.01 | 9.75 | -3.56% | 2,258,982 |
| Jan 12, 2026 | 10.48 | 10.54 | 10.08 | 10.38 | 10.11 | -1.14% | 1,786,151 |
| Jan 9, 2026 | 10.51 | 10.62 | 10.27 | 10.50 | 10.22 | -0.57% | 2,563,893 |
| Jan 8, 2026 | 10.45 | 10.77 | 10.35 | 10.56 | 10.28 | 1.44% | 2,879,644 |
| Jan 7, 2026 | 11.61 | 11.64 | 10.38 | 10.41 | 10.14 | -10.34% | 2,324,935 |
| Jan 6, 2026 | 11.89 | 12.04 | 11.56 | 11.61 | 11.30 | -2.52% | 1,881,605 |
| Jan 5, 2026 | 11.60 | 12.01 | 11.34 | 11.91 | 11.60 | 2.32% | 2,480,554 |
| Jan 2, 2026 | 12.11 | 12.24 | 11.55 | 11.64 | 11.33 | -2.59% | 1,852,574 |
| Dec 31, 2025 | 11.89 | 12.11 | 11.80 | 11.95 | 11.63 | 0.93% | 2,070,251 |
| Dec 30, 2025 | 11.95 | 12.10 | 11.82 | 11.84 | 11.53 | -1.17% | 1,093,559 |
| Dec 29, 2025 | 11.81 | 11.98 | 11.50 | 11.98 | 11.66 | 0.50% | 1,476,777 |
| Dec 26, 2025 | 11.92 | 12.16 | 11.67 | 11.92 | 11.61 | 0.51% | 1,200,372 |
| Dec 24, 2025 | 11.88 | 11.99 | 11.74 | 11.86 | 11.55 | -0.92% | 845,853 |
| Dec 23, 2025 | 12.01 | 12.14 | 11.81 | 11.97 | 11.65 | -0.91% | 1,700,612 |
| Dec 22, 2025 | 11.95 | 12.09 | 11.84 | 12.08 | 11.76 | 1.60% | 1,365,912 |
| Dec 19, 2025 | 11.89 | 11.95 | 11.71 | 11.89 | 11.58 | -0.17% | 2,570,447 |
| Dec 18, 2025 | 11.70 | 12.06 | 11.56 | 11.91 | 11.60 | 4.57% | 1,742,020 |
| Dec 17, 2025 | 11.63 | 11.85 | 11.35 | 11.39 | 11.09 | -2.48% | 2,425,584 |
| Dec 16, 2025 | 11.47 | 11.95 | 11.21 | 11.68 | 11.37 | 1.83% | 2,378,154 |
| Dec 15, 2025 | 11.42 | 11.68 | 11.38 | 11.47 | 11.17 | 0.26% | 2,257,355 |
| Dec 12, 2025 | 11.52 | 11.92 | 11.34 | 11.44 | 11.10 | -0.69% | 2,474,989 |
| Dec 11, 2025 | 11.25 | 11.59 | 11.09 | 11.52 | 11.18 | 2.40% | 2,254,025 |
| Dec 10, 2025 | 11.33 | 11.55 | 11.24 | 11.25 | 10.91 | -0.71% | 1,471,632 |
| Dec 9, 2025 | 11.26 | 11.42 | 11.12 | 11.33 | 10.99 | 0.80% | 1,766,000 |
| Dec 8, 2025 | 11.31 | 11.58 | 11.16 | 11.24 | 10.91 | 0.09% | 1,460,115 |
| Dec 5, 2025 | 11.09 | 11.70 | 11.09 | 11.23 | 10.90 | 0.81% | 2,210,897 |
| Dec 4, 2025 | 10.87 | 11.16 | 10.77 | 11.14 | 10.81 | 2.30% | 1,435,059 |
| Dec 3, 2025 | 11.02 | 11.15 | 10.81 | 10.89 | 10.57 | -0.37% | 2,130,899 |
| Dec 2, 2025 | 11.03 | 11.19 | 10.84 | 10.93 | 10.60 | -0.09% | 3,256,462 |
| Dec 1, 2025 | 10.66 | 11.27 | 10.49 | 10.94 | 10.61 | 1.02% | 3,729,241 |
| Nov 28, 2025 | 10.70 | 11.03 | 10.67 | 10.83 | 10.51 | -0.91% | 2,836,594 |
| Nov 26, 2025 | 11.67 | 11.72 | 10.67 | 10.93 | 10.60 | -6.74% | 6,603,744 |
| Nov 25, 2025 | 12.22 | 12.49 | 11.56 | 11.72 | 11.37 | -3.06% | 3,653,410 |
| Nov 24, 2025 | 11.98 | 12.24 | 11.87 | 12.09 | 11.73 | 1.09% | 1,345,163 |
| Nov 21, 2025 | 11.70 | 12.12 | 11.54 | 11.96 | 11.60 | 3.19% | 1,760,436 |
| Nov 20, 2025 | 12.50 | 12.63 | 11.57 | 11.59 | 11.24 | -5.93% | 2,056,560 |
| Nov 19, 2025 | 12.20 | 12.46 | 11.98 | 12.32 | 11.95 | 1.82% | 1,903,628 |
| Nov 18, 2025 | 11.98 | 12.23 | 11.74 | 12.10 | 11.74 | 0.17% | 1,608,121 |
| Nov 17, 2025 | 12.15 | 12.30 | 11.92 | 12.08 | 11.72 | -1.39% | 2,212,318 |
| Nov 14, 2025 | 12.05 | 12.45 | 12.00 | 12.25 | 11.88 | -0.41% | 2,236,808 |
| Nov 13, 2025 | 12.56 | 12.60 | 12.10 | 12.30 | 11.93 | -3.38% | 2,645,702 |
| Nov 12, 2025 | 12.29 | 12.81 | 12.29 | 12.73 | 12.35 | 3.41% | 2,335,329 |
| Nov 11, 2025 | 12.10 | 12.39 | 11.94 | 12.31 | 11.94 | 1.57% | 2,289,501 |
| Nov 10, 2025 | 11.60 | 12.44 | 11.60 | 12.12 | 11.76 | 5.21% | 2,780,797 |
| Nov 7, 2025 | 11.70 | 11.70 | 11.25 | 11.52 | 11.18 | -1.96% | 3,147,515 |
| Nov 6, 2025 | 12.27 | 12.48 | 11.75 | 11.75 | 11.40 | -3.77% | 3,001,612 |
| Nov 5, 2025 | 12.11 | 12.49 | 11.70 | 12.21 | 11.85 | - | 4,761,059 |
| Nov 4, 2025 | 11.85 | 12.36 | 11.25 | 12.21 | 11.85 | 15.63% | 6,904,493 |
| Nov 3, 2025 | 10.79 | 10.93 | 10.43 | 10.56 | 10.25 | -2.22% | 5,030,657 |
| Oct 31, 2025 | 10.95 | 11.00 | 10.63 | 10.80 | 10.48 | -1.46% | 4,328,723 |
| Oct 30, 2025 | 11.08 | 11.27 | 10.92 | 10.96 | 10.63 | -0.81% | 2,715,571 |
| Oct 29, 2025 | 11.41 | 11.47 | 10.99 | 11.05 | 10.72 | -2.81% | 3,390,606 |
| Oct 28, 2025 | 11.83 | 11.83 | 11.32 | 11.37 | 11.03 | -4.13% | 2,421,924 |
| Oct 27, 2025 | 12.12 | 12.17 | 11.79 | 11.86 | 11.51 | -0.59% | 2,834,388 |
| Oct 24, 2025 | 12.18 | 12.31 | 11.89 | 11.93 | 11.57 | -0.75% | 1,698,099 |
| Oct 23, 2025 | 12.02 | 12.19 | 11.95 | 12.02 | 11.66 | -0.08% | 1,802,094 |
| Oct 22, 2025 | 12.06 | 12.21 | 11.91 | 12.03 | 11.67 | 0.33% | 2,549,912 |
| Oct 21, 2025 | 12.50 | 12.56 | 11.98 | 11.99 | 11.63 | -4.08% | 2,312,949 |
| Oct 20, 2025 | 12.95 | 13.04 | 12.41 | 12.50 | 12.13 | -2.57% | 1,511,648 |
| Oct 17, 2025 | 12.89 | 13.06 | 12.59 | 12.83 | 12.45 | -1.38% | 1,647,804 |
| Oct 16, 2025 | 13.38 | 13.38 | 12.77 | 13.01 | 12.62 | -0.15% | 2,175,722 |
| Oct 15, 2025 | 13.14 | 13.45 | 12.99 | 13.03 | 12.64 | 0.23% | 2,459,489 |
| Oct 14, 2025 | 13.33 | 13.57 | 12.95 | 13.00 | 12.61 | -3.77% | 2,648,956 |