Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
13.77
+0.40 (2.99%)
At close: Jun 26, 2026, 4:00 PM EDT
13.74
-0.03 (-0.22%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.38 | 13.98 | 13.35 | 13.77 | 13.77 | 2.99% | 7,499,350 |
| Jun 25, 2026 | 13.54 | 13.88 | 13.34 | 13.37 | 13.37 | 0.38% | 2,439,558 |
| Jun 24, 2026 | 13.41 | 13.71 | 13.32 | 13.32 | 13.32 | -0.97% | 3,004,740 |
| Jun 23, 2026 | 13.81 | 13.81 | 13.39 | 13.45 | 13.45 | -2.04% | 2,828,417 |
| Jun 22, 2026 | 13.31 | 13.88 | 13.27 | 13.78 | 13.73 | 3.45% | 3,595,753 |
| Jun 18, 2026 | 13.41 | 13.60 | 13.15 | 13.32 | 13.27 | -1.26% | 3,523,163 |
| Jun 17, 2026 | 13.65 | 13.75 | 13.33 | 13.49 | 13.44 | -1.17% | 2,585,267 |
| Jun 16, 2026 | 13.75 | 13.95 | 13.50 | 13.65 | 13.60 | - | 3,418,387 |
| Jun 15, 2026 | 14.04 | 14.05 | 13.43 | 13.65 | 13.60 | 1.26% | 3,718,339 |
| Jun 12, 2026 | 13.95 | 14.05 | 13.46 | 13.48 | 13.43 | -2.46% | 3,296,567 |
| Jun 11, 2026 | 13.69 | 14.27 | 13.60 | 13.82 | 13.77 | 0.73% | 5,880,369 |
| Jun 10, 2026 | 13.33 | 14.07 | 13.29 | 13.72 | 13.67 | 2.77% | 5,278,879 |
| Jun 9, 2026 | 12.88 | 13.75 | 12.68 | 13.35 | 13.30 | 3.73% | 6,825,198 |
| Jun 8, 2026 | 12.96 | 13.28 | 12.82 | 12.87 | 12.82 | -0.54% | 2,834,240 |
| Jun 5, 2026 | 13.03 | 13.17 | 12.85 | 12.94 | 12.89 | -0.77% | 2,848,955 |
| Jun 4, 2026 | 12.85 | 13.24 | 12.78 | 13.04 | 12.99 | 2.44% | 2,975,099 |
| Jun 3, 2026 | 12.55 | 12.80 | 12.21 | 12.73 | 12.68 | 0.63% | 3,105,850 |
| Jun 2, 2026 | 12.89 | 13.07 | 12.65 | 12.65 | 12.60 | -2.77% | 2,831,532 |
| Jun 1, 2026 | 12.45 | 13.18 | 12.45 | 13.01 | 12.96 | 4.50% | 2,404,752 |
| May 29, 2026 | 12.80 | 12.98 | 12.40 | 12.45 | 12.40 | -2.43% | 6,246,636 |
| May 28, 2026 | 12.69 | 12.98 | 12.59 | 12.76 | 12.71 | -0.93% | 1,764,207 |
| May 27, 2026 | 12.87 | 13.05 | 12.72 | 12.88 | 12.83 | -0.46% | 2,332,011 |
| May 26, 2026 | 13.46 | 13.50 | 12.87 | 12.94 | 12.89 | -4.22% | 3,497,911 |
| May 22, 2026 | 13.53 | 13.71 | 13.43 | 13.51 | 13.46 | 0.07% | 2,438,701 |
| May 21, 2026 | 13.56 | 13.73 | 13.39 | 13.50 | 13.45 | -1.75% | 2,244,376 |
| May 20, 2026 | 13.82 | 13.99 | 13.56 | 13.74 | 13.69 | -0.94% | 3,276,404 |
| May 19, 2026 | 13.75 | 14.01 | 13.48 | 13.87 | 13.82 | 0.87% | 3,724,348 |
| May 18, 2026 | 13.12 | 13.78 | 12.97 | 13.75 | 13.70 | 4.64% | 5,169,078 |
| May 15, 2026 | 13.09 | 13.30 | 12.94 | 13.14 | 13.09 | -0.76% | 2,901,565 |
| May 14, 2026 | 13.14 | 13.53 | 12.88 | 13.24 | 13.19 | 1.46% | 4,665,380 |
| May 13, 2026 | 13.12 | 13.23 | 12.44 | 13.05 | 13.00 | 1.01% | 4,559,047 |
| May 12, 2026 | 13.42 | 14.07 | 12.55 | 12.92 | 12.87 | -1.97% | 12,859,100 |
| May 11, 2026 | 12.93 | 13.43 | 12.79 | 13.18 | 13.13 | 0.76% | 6,523,431 |
| May 8, 2026 | 13.05 | 13.28 | 12.86 | 13.08 | 13.03 | 0.85% | 2,935,665 |
| May 7, 2026 | 12.93 | 13.12 | 12.85 | 12.97 | 12.92 | 0.31% | 2,165,444 |
| May 6, 2026 | 13.33 | 13.36 | 12.88 | 12.93 | 12.88 | -2.34% | 5,030,752 |
| May 5, 2026 | 12.94 | 13.49 | 12.88 | 13.24 | 13.19 | 2.80% | 3,674,633 |
| May 4, 2026 | 12.76 | 13.18 | 12.72 | 12.88 | 12.83 | -0.08% | 3,292,127 |
| May 1, 2026 | 13.05 | 13.40 | 12.81 | 12.89 | 12.84 | -0.54% | 3,203,475 |
| Apr 30, 2026 | 12.76 | 13.01 | 12.45 | 12.96 | 12.91 | 1.33% | 3,345,354 |
| Apr 29, 2026 | 12.43 | 13.00 | 12.37 | 12.79 | 12.74 | 3.65% | 4,886,192 |
| Apr 28, 2026 | 12.38 | 12.57 | 12.20 | 12.34 | 12.30 | -1.12% | 1,913,689 |
| Apr 27, 2026 | 12.45 | 12.56 | 12.29 | 12.48 | 12.43 | -0.40% | 2,223,638 |
| Apr 24, 2026 | 12.28 | 12.59 | 12.11 | 12.53 | 12.48 | 2.29% | 2,173,085 |
| Apr 23, 2026 | 12.18 | 12.38 | 11.92 | 12.25 | 12.21 | 0.08% | 2,822,210 |
| Apr 22, 2026 | 12.33 | 13.02 | 12.09 | 12.24 | 12.20 | -1.29% | 3,015,385 |
| Apr 21, 2026 | 12.05 | 12.82 | 12.00 | 12.40 | 12.36 | 2.48% | 4,883,506 |
| Apr 20, 2026 | 11.25 | 12.12 | 11.21 | 12.10 | 12.06 | 7.17% | 3,727,154 |
| Apr 17, 2026 | 11.18 | 11.38 | 11.03 | 11.29 | 11.25 | 2.92% | 7,221,493 |
| Apr 16, 2026 | 11.22 | 11.36 | 10.81 | 10.97 | 10.93 | -2.23% | 4,768,898 |
| Apr 15, 2026 | 10.95 | 11.43 | 10.84 | 11.22 | 11.18 | 2.56% | 5,117,847 |
| Apr 14, 2026 | 10.91 | 11.15 | 10.83 | 10.94 | 10.90 | 1.02% | 3,604,186 |
| Apr 13, 2026 | 10.10 | 10.87 | 10.03 | 10.83 | 10.79 | 5.87% | 3,445,413 |
| Apr 10, 2026 | 10.59 | 10.68 | 10.19 | 10.23 | 10.19 | -3.31% | 2,691,532 |
| Apr 9, 2026 | 10.77 | 10.88 | 10.22 | 10.58 | 10.54 | -3.20% | 2,616,737 |
| Apr 8, 2026 | 10.85 | 11.02 | 10.64 | 10.93 | 10.89 | 5.81% | 4,491,455 |
| Apr 7, 2026 | 10.67 | 10.74 | 10.27 | 10.33 | 10.29 | -3.55% | 2,066,448 |
| Apr 6, 2026 | 10.62 | 10.93 | 10.52 | 10.71 | 10.67 | 0.75% | 1,591,912 |
| Apr 2, 2026 | 10.61 | 11.02 | 10.46 | 10.63 | 10.59 | -2.57% | 2,350,374 |
| Apr 1, 2026 | 10.94 | 11.08 | 10.78 | 10.91 | 10.87 | 1.02% | 3,347,197 |
| Mar 31, 2026 | 10.40 | 10.95 | 10.29 | 10.80 | 10.76 | 4.15% | 2,741,600 |
| Mar 30, 2026 | 10.54 | 10.90 | 10.24 | 10.37 | 10.33 | -0.58% | 2,687,346 |
| Mar 27, 2026 | 10.43 | 10.51 | 10.33 | 10.43 | 10.39 | -1.04% | 1,285,876 |
| Mar 26, 2026 | 10.42 | 10.74 | 10.35 | 10.54 | 10.50 | - | 2,148,660 |
| Mar 25, 2026 | 10.92 | 11.18 | 10.50 | 10.54 | 10.50 | -4.01% | 2,082,666 |
| Mar 24, 2026 | 10.58 | 10.99 | 10.41 | 10.98 | 10.94 | 2.81% | 1,625,429 |
| Mar 23, 2026 | 10.68 | 10.99 | 10.48 | 10.68 | 10.64 | 2.10% | 1,783,646 |
| Mar 20, 2026 | 10.99 | 10.99 | 10.36 | 10.46 | 10.42 | -1.88% | 2,739,408 |
| Mar 19, 2026 | 10.22 | 10.84 | 10.22 | 10.66 | 10.62 | 0.95% | 1,741,476 |
| Mar 18, 2026 | 10.82 | 10.82 | 10.48 | 10.56 | 10.52 | -1.03% | 1,295,790 |
| Mar 17, 2026 | 10.63 | 10.77 | 10.49 | 10.67 | 10.63 | 1.23% | 1,524,930 |
| Mar 16, 2026 | 10.84 | 10.98 | 10.54 | 10.54 | 10.50 | -1.31% | 1,282,578 |
| Mar 13, 2026 | 10.95 | 11.00 | 10.63 | 10.73 | 10.64 | -1.38% | 2,039,135 |
| Mar 12, 2026 | 10.68 | 11.03 | 10.65 | 10.88 | 10.79 | 0.09% | 1,888,559 |
| Mar 11, 2026 | 10.93 | 10.97 | 10.70 | 10.87 | 10.78 | -0.37% | 1,553,100 |
| Mar 10, 2026 | 10.81 | 11.10 | 10.56 | 10.91 | 10.82 | 0.93% | 2,646,485 |
| Mar 9, 2026 | 10.42 | 10.89 | 10.13 | 10.81 | 10.72 | 1.60% | 2,553,271 |
| Mar 6, 2026 | 10.99 | 11.03 | 10.63 | 10.64 | 10.55 | -5.08% | 1,737,839 |
| Mar 5, 2026 | 11.40 | 11.54 | 11.01 | 11.21 | 11.12 | -3.11% | 2,172,632 |
| Mar 4, 2026 | 11.09 | 11.75 | 11.03 | 11.57 | 11.47 | 4.90% | 3,629,258 |
| Mar 3, 2026 | 10.78 | 11.09 | 10.53 | 11.03 | 10.94 | 0.09% | 3,186,453 |
| Mar 2, 2026 | 10.29 | 11.08 | 10.04 | 11.02 | 10.93 | 2.99% | 3,371,594 |
| Feb 27, 2026 | 10.80 | 10.90 | 10.57 | 10.70 | 10.61 | -3.08% | 3,423,848 |
| Feb 26, 2026 | 10.87 | 11.05 | 10.67 | 11.04 | 10.95 | 2.13% | 2,419,535 |
| Feb 25, 2026 | 10.61 | 11.00 | 10.26 | 10.81 | 10.72 | 2.08% | 3,676,283 |
| Feb 24, 2026 | 11.20 | 11.25 | 10.09 | 10.59 | 10.50 | 8.95% | 6,783,465 |
| Feb 23, 2026 | 9.78 | 9.95 | 9.55 | 9.72 | 9.64 | -1.82% | 6,640,441 |
| Feb 20, 2026 | 9.52 | 9.94 | 9.52 | 9.90 | 9.82 | 3.77% | 4,047,999 |
| Feb 19, 2026 | 9.25 | 9.57 | 9.16 | 9.54 | 9.46 | 1.27% | 2,619,536 |
| Feb 18, 2026 | 9.42 | 9.80 | 9.31 | 9.42 | 9.34 | -0.53% | 2,550,549 |
| Feb 17, 2026 | 8.93 | 9.56 | 8.78 | 9.47 | 9.39 | 5.69% | 3,259,875 |
| Feb 13, 2026 | 8.71 | 9.10 | 8.53 | 8.96 | 8.89 | 3.46% | 4,314,096 |
| Feb 12, 2026 | 8.88 | 9.38 | 8.51 | 8.66 | 8.59 | 1.64% | 6,671,348 |
| Feb 11, 2026 | 8.92 | 8.92 | 8.46 | 8.52 | 8.45 | -3.84% | 5,217,351 |
| Feb 10, 2026 | 9.21 | 9.21 | 8.76 | 8.86 | 8.79 | -3.06% | 3,765,683 |
| Feb 9, 2026 | 9.13 | 9.21 | 8.94 | 9.14 | 9.06 | 0.33% | 2,385,311 |
| Feb 6, 2026 | 8.88 | 9.22 | 8.83 | 9.11 | 9.03 | 4.23% | 2,481,753 |
| Feb 5, 2026 | 8.93 | 9.10 | 8.63 | 8.74 | 8.67 | -2.78% | 2,269,043 |
| Feb 4, 2026 | 9.13 | 9.37 | 8.96 | 8.99 | 8.92 | -0.66% | 2,065,390 |
| Feb 3, 2026 | 9.31 | 9.37 | 8.86 | 9.05 | 8.98 | -3.52% | 2,448,464 |