Super Group (SGHC) Limited (SGHC)
NYSE: SGHC · Real-Time Price · USD
12.34
-0.14 (-1.12%)
At close: Apr 28, 2026, 4:00 PM EDT
12.48
+0.14 (1.13%)
Pre-market: Apr 29, 2026, 7:53 AM EDT
Super Group (SGHC) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.38 | 12.57 | 12.20 | 12.34 | 12.34 | -1.12% | 1,890,111 |
| Apr 27, 2026 | 12.45 | 12.56 | 12.29 | 12.48 | 12.48 | -0.40% | 2,223,628 |
| Apr 24, 2026 | 12.28 | 12.59 | 12.11 | 12.53 | 12.53 | 2.29% | 2,003,960 |
| Apr 23, 2026 | 12.18 | 12.38 | 11.92 | 12.25 | 12.25 | 0.08% | 2,822,087 |
| Apr 22, 2026 | 12.33 | 13.02 | 12.09 | 12.24 | 12.24 | -1.29% | 2,990,406 |
| Apr 21, 2026 | 12.05 | 12.82 | 12.00 | 12.40 | 12.40 | 2.48% | 4,883,035 |
| Apr 20, 2026 | 11.25 | 12.12 | 11.21 | 12.10 | 12.10 | 7.17% | 3,550,950 |
| Apr 17, 2026 | 11.18 | 11.38 | 11.03 | 11.29 | 11.29 | 2.92% | 7,221,067 |
| Apr 16, 2026 | 11.22 | 11.36 | 10.81 | 10.97 | 10.97 | -2.23% | 4,588,655 |
| Apr 15, 2026 | 10.95 | 11.43 | 10.84 | 11.22 | 11.22 | 2.56% | 5,117,112 |
| Apr 14, 2026 | 10.91 | 11.15 | 10.83 | 10.94 | 10.94 | 1.02% | 3,594,852 |
| Apr 13, 2026 | 10.10 | 10.87 | 10.03 | 10.83 | 10.83 | 5.87% | 3,263,445 |
| Apr 10, 2026 | 10.59 | 10.68 | 10.19 | 10.23 | 10.23 | -3.31% | 2,691,532 |
| Apr 9, 2026 | 10.77 | 10.88 | 10.22 | 10.58 | 10.58 | -3.20% | 2,616,737 |
| Apr 8, 2026 | 10.85 | 11.02 | 10.64 | 10.93 | 10.93 | 5.81% | 4,343,974 |
| Apr 7, 2026 | 10.67 | 10.74 | 10.27 | 10.33 | 10.33 | -3.55% | 2,064,785 |
| Apr 6, 2026 | 10.62 | 10.93 | 10.52 | 10.71 | 10.71 | 0.75% | 1,591,879 |
| Apr 2, 2026 | 10.61 | 11.02 | 10.46 | 10.63 | 10.63 | -2.57% | 2,350,374 |
| Apr 1, 2026 | 10.94 | 11.08 | 10.78 | 10.91 | 10.91 | 1.02% | 3,347,195 |
| Mar 31, 2026 | 10.40 | 10.95 | 10.29 | 10.80 | 10.80 | 4.15% | 2,741,600 |
| Mar 30, 2026 | 10.54 | 10.90 | 10.24 | 10.37 | 10.37 | -0.58% | 2,651,543 |
| Mar 27, 2026 | 10.43 | 10.51 | 10.33 | 10.43 | 10.43 | -1.04% | 1,285,271 |
| Mar 26, 2026 | 10.42 | 10.74 | 10.35 | 10.54 | 10.54 | - | 2,148,144 |
| Mar 25, 2026 | 10.92 | 11.18 | 10.50 | 10.54 | 10.54 | -4.01% | 2,027,148 |
| Mar 24, 2026 | 10.58 | 10.99 | 10.41 | 10.98 | 10.98 | 2.81% | 1,624,920 |
| Mar 23, 2026 | 10.68 | 10.99 | 10.48 | 10.68 | 10.68 | 2.10% | 1,783,638 |
| Mar 20, 2026 | 10.99 | 10.99 | 10.36 | 10.46 | 10.46 | -1.88% | 2,696,343 |
| Mar 19, 2026 | 10.22 | 10.84 | 10.22 | 10.66 | 10.66 | 0.95% | 1,684,395 |
| Mar 18, 2026 | 10.82 | 10.82 | 10.48 | 10.56 | 10.56 | -1.03% | 1,295,191 |
| Mar 17, 2026 | 10.63 | 10.77 | 10.49 | 10.67 | 10.67 | 1.23% | 1,501,477 |
| Mar 16, 2026 | 10.84 | 10.98 | 10.54 | 10.54 | 10.54 | -1.77% | 1,282,577 |
| Mar 13, 2026 | 10.95 | 11.00 | 10.63 | 10.73 | 10.68 | -1.38% | 2,039,135 |
| Mar 12, 2026 | 10.68 | 11.03 | 10.65 | 10.88 | 10.83 | 0.09% | 1,888,559 |
| Mar 11, 2026 | 10.93 | 10.97 | 10.70 | 10.87 | 10.82 | -0.37% | 1,553,100 |
| Mar 10, 2026 | 10.81 | 11.10 | 10.56 | 10.91 | 10.86 | 0.93% | 2,646,485 |
| Mar 9, 2026 | 10.42 | 10.89 | 10.13 | 10.81 | 10.76 | 1.60% | 2,553,271 |
| Mar 6, 2026 | 10.99 | 11.03 | 10.63 | 10.64 | 10.59 | -5.08% | 1,737,839 |
| Mar 5, 2026 | 11.40 | 11.54 | 11.01 | 11.21 | 11.16 | -3.11% | 2,172,632 |
| Mar 4, 2026 | 11.09 | 11.75 | 11.03 | 11.57 | 11.52 | 4.90% | 3,629,258 |
| Mar 3, 2026 | 10.78 | 11.09 | 10.53 | 11.03 | 10.98 | 0.09% | 3,186,453 |
| Mar 2, 2026 | 10.29 | 11.08 | 10.04 | 11.02 | 10.97 | 2.99% | 3,371,594 |
| Feb 27, 2026 | 10.80 | 10.90 | 10.57 | 10.70 | 10.65 | -3.08% | 3,423,848 |
| Feb 26, 2026 | 10.87 | 11.05 | 10.67 | 11.04 | 10.99 | 2.13% | 2,419,535 |
| Feb 25, 2026 | 10.61 | 11.00 | 10.26 | 10.81 | 10.76 | 2.08% | 3,676,283 |
| Feb 24, 2026 | 11.20 | 11.25 | 10.09 | 10.59 | 10.54 | 8.95% | 6,783,465 |
| Feb 23, 2026 | 9.78 | 9.95 | 9.55 | 9.72 | 9.67 | -1.82% | 6,640,441 |
| Feb 20, 2026 | 9.52 | 9.94 | 9.52 | 9.90 | 9.85 | 3.77% | 4,047,999 |
| Feb 19, 2026 | 9.25 | 9.57 | 9.16 | 9.54 | 9.50 | 1.27% | 2,619,536 |
| Feb 18, 2026 | 9.42 | 9.80 | 9.31 | 9.42 | 9.38 | -0.53% | 2,550,549 |
| Feb 17, 2026 | 8.93 | 9.56 | 8.78 | 9.47 | 9.43 | 5.69% | 3,259,875 |
| Feb 13, 2026 | 8.71 | 9.10 | 8.53 | 8.96 | 8.92 | 3.46% | 4,314,096 |
| Feb 12, 2026 | 8.88 | 9.38 | 8.51 | 8.66 | 8.62 | 1.64% | 6,671,348 |
| Feb 11, 2026 | 8.92 | 8.92 | 8.46 | 8.52 | 8.48 | -3.84% | 5,217,351 |
| Feb 10, 2026 | 9.21 | 9.21 | 8.76 | 8.86 | 8.82 | -3.06% | 3,765,683 |
| Feb 9, 2026 | 9.13 | 9.21 | 8.94 | 9.14 | 9.10 | 0.33% | 2,385,311 |
| Feb 6, 2026 | 8.88 | 9.22 | 8.83 | 9.11 | 9.07 | 4.23% | 2,481,753 |
| Feb 5, 2026 | 8.93 | 9.10 | 8.63 | 8.74 | 8.70 | -2.78% | 2,269,043 |
| Feb 4, 2026 | 9.13 | 9.37 | 8.96 | 8.99 | 8.95 | -0.66% | 2,065,390 |
| Feb 3, 2026 | 9.31 | 9.37 | 8.86 | 9.05 | 9.01 | -3.52% | 2,448,464 |
| Feb 2, 2026 | 9.17 | 9.48 | 9.02 | 9.38 | 9.34 | -0.95% | 2,217,589 |
| Jan 30, 2026 | 9.95 | 10.20 | 9.25 | 9.47 | 9.18 | -5.96% | 3,268,298 |
| Jan 29, 2026 | 9.93 | 10.17 | 9.76 | 10.07 | 9.76 | 1.72% | 2,114,361 |
| Jan 28, 2026 | 9.81 | 10.14 | 9.75 | 9.90 | 9.59 | 0.81% | 1,346,557 |
| Jan 27, 2026 | 9.76 | 10.05 | 9.68 | 9.82 | 9.52 | 0.72% | 1,538,286 |
| Jan 26, 2026 | 9.69 | 9.94 | 9.68 | 9.75 | 9.45 | 0.41% | 1,662,964 |
| Jan 23, 2026 | 9.97 | 10.00 | 9.58 | 9.71 | 9.41 | -2.71% | 1,816,388 |
| Jan 22, 2026 | 9.88 | 10.26 | 9.72 | 9.98 | 9.67 | 2.36% | 2,758,658 |
| Jan 21, 2026 | 10.32 | 10.40 | 9.70 | 9.75 | 9.45 | 0.83% | 2,707,883 |
| Jan 20, 2026 | 9.72 | 9.91 | 9.59 | 9.67 | 9.37 | -2.72% | 2,724,878 |
| Jan 16, 2026 | 9.95 | 10.04 | 9.83 | 9.94 | 9.63 | -0.70% | 1,791,962 |
| Jan 15, 2026 | 9.89 | 10.24 | 9.88 | 10.01 | 9.70 | 0.81% | 1,813,087 |
| Jan 14, 2026 | 10.12 | 10.15 | 9.90 | 9.93 | 9.62 | -0.80% | 1,947,802 |
| Jan 13, 2026 | 10.38 | 10.42 | 10.01 | 10.01 | 9.70 | -3.56% | 2,258,982 |
| Jan 12, 2026 | 10.48 | 10.54 | 10.08 | 10.38 | 10.06 | -1.14% | 1,786,151 |
| Jan 9, 2026 | 10.51 | 10.62 | 10.27 | 10.50 | 10.18 | -0.57% | 2,563,893 |
| Jan 8, 2026 | 10.45 | 10.77 | 10.35 | 10.56 | 10.23 | 1.44% | 2,879,644 |
| Jan 7, 2026 | 11.61 | 11.64 | 10.38 | 10.41 | 10.09 | -10.34% | 2,324,935 |
| Jan 6, 2026 | 11.89 | 12.04 | 11.56 | 11.61 | 11.25 | -2.52% | 1,881,605 |
| Jan 5, 2026 | 11.60 | 12.01 | 11.34 | 11.91 | 11.54 | 2.32% | 2,480,554 |
| Jan 2, 2026 | 12.11 | 12.24 | 11.55 | 11.64 | 11.28 | -2.59% | 1,852,574 |
| Dec 31, 2025 | 11.89 | 12.11 | 11.80 | 11.95 | 11.58 | 0.93% | 2,070,251 |
| Dec 30, 2025 | 11.95 | 12.10 | 11.82 | 11.84 | 11.47 | -1.17% | 1,093,559 |
| Dec 29, 2025 | 11.81 | 11.98 | 11.50 | 11.98 | 11.61 | 0.50% | 1,476,777 |
| Dec 26, 2025 | 11.92 | 12.16 | 11.67 | 11.92 | 11.55 | 0.51% | 1,200,372 |
| Dec 24, 2025 | 11.88 | 11.99 | 11.74 | 11.86 | 11.49 | -0.92% | 845,853 |
| Dec 23, 2025 | 12.01 | 12.14 | 11.81 | 11.97 | 11.60 | -0.91% | 1,700,612 |
| Dec 22, 2025 | 11.95 | 12.09 | 11.84 | 12.08 | 11.71 | 1.60% | 1,365,912 |
| Dec 19, 2025 | 11.89 | 11.95 | 11.71 | 11.89 | 11.52 | -0.17% | 2,570,447 |
| Dec 18, 2025 | 11.70 | 12.06 | 11.56 | 11.91 | 11.54 | 4.57% | 1,742,020 |
| Dec 17, 2025 | 11.63 | 11.85 | 11.35 | 11.39 | 11.04 | -2.48% | 2,425,584 |
| Dec 16, 2025 | 11.47 | 11.95 | 11.21 | 11.68 | 11.32 | 1.83% | 2,378,154 |
| Dec 15, 2025 | 11.42 | 11.68 | 11.38 | 11.47 | 11.12 | 0.26% | 2,257,355 |
| Dec 12, 2025 | 11.52 | 11.92 | 11.34 | 11.44 | 11.05 | -0.69% | 2,474,989 |
| Dec 11, 2025 | 11.25 | 11.59 | 11.09 | 11.52 | 11.12 | 2.40% | 2,254,025 |
| Dec 10, 2025 | 11.33 | 11.55 | 11.24 | 11.25 | 10.86 | -0.71% | 1,471,632 |
| Dec 9, 2025 | 11.26 | 11.42 | 11.12 | 11.33 | 10.94 | 0.80% | 1,766,000 |
| Dec 8, 2025 | 11.31 | 11.58 | 11.16 | 11.24 | 10.85 | 0.09% | 1,460,115 |
| Dec 5, 2025 | 11.09 | 11.70 | 11.09 | 11.23 | 10.84 | 0.81% | 2,210,897 |
| Dec 4, 2025 | 10.87 | 11.16 | 10.77 | 11.14 | 10.76 | 2.30% | 1,435,059 |
| Dec 3, 2025 | 11.02 | 11.15 | 10.81 | 10.89 | 10.52 | -0.37% | 2,130,899 |