Super Group (SGHC) Limited - SGHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.87	11.14	11.14	11.16	10.77	1.43M
December 03, 2025	11.02	10.89	10.89	11.15	10.81	2.13M
December 02, 2025	11.03	10.93	10.93	11.19	10.84	3.26M
December 01, 2025	10.66	10.94	10.94	11.27	10.49	3.73M
November 28, 2025	10.7	10.83	10.83	11.03	10.67	2.84M
November 26, 2025	11.67	10.93	10.93	11.72	10.67	6.6M
November 25, 2025	12.22	11.72	11.72	12.49	11.56	3.65M
November 24, 2025	11.98	12.09	12.09	12.24	11.87	1.35M
November 21, 2025	11.7	11.96	11.96	12.12	11.54	1.76M
November 20, 2025	12.5	11.59	11.59	12.63	11.57	2.06M
November 19, 2025	12.2	12.32	12.32	12.46	11.98	1.9M
November 18, 2025	11.98	12.1	12.1	12.23	11.74	1.61M
November 17, 2025	12.15	12.08	12.08	12.3	11.92	2.21M
November 14, 2025	12.05	12.25	12.25	12.45	12	2.24M
November 13, 2025	12.56	12.3	12.3	12.6	12.1	2.65M
November 12, 2025	12.29	12.73	12.73	12.81	12.29	2.34M
November 11, 2025	12.1	12.31	12.31	12.39	11.94	2.29M
November 10, 2025	11.6	12.12	12.12	12.44	11.6	2.78M
November 07, 2025	11.7	11.52	11.52	11.7	11.25	3.15M
November 06, 2025	12.27	11.75	11.75	12.48	11.75	3M
November 05, 2025	12.11	12.21	12.21	12.49	11.7	4.76M
November 04, 2025	11.85	12.21	12.21	12.36	11.25	6.9M
November 03, 2025	10.79	10.56	10.56	10.93	10.43	5.03M
October 31, 2025	10.95	10.8	10.8	11	10.63	4.33M
October 30, 2025	11.08	10.96	10.96	11.27	10.92	2.72M
October 29, 2025	11.41	11.05	11.05	11.47	10.99	3.39M
October 28, 2025	11.83	11.37	11.37	11.83	11.32	2.42M
October 27, 2025	12.12	11.86	11.86	12.17	11.79	2.83M
October 24, 2025	12.18	11.93	11.93	12.31	11.89	1.7M
October 23, 2025	12.02	12.02	12.02	12.19	11.95	1.8M
October 22, 2025	12.06	12.03	12.03	12.21	11.91	2.55M
October 21, 2025	12.5	11.99	11.99	12.56	11.98	2.31M
October 20, 2025	12.95	12.5	12.5	13.04	12.41	1.51M
October 17, 2025	12.89	12.83	12.83	13.06	12.59	1.65M
October 16, 2025	13.38	13.01	13.01	13.38	12.77	2.18M
October 15, 2025	13.14	13.03	13.03	13.45	12.99	2.46M
October 14, 2025	13.33	13	13	13.57	12.95	2.65M
October 13, 2025	13.4	13.51	13.51	13.74	13.13	2.02M
October 10, 2025	13.36	12.99	12.99	13.36	12.8	2.55M
October 09, 2025	13.32	13.38	13.38	13.48	13.17	1.8M
October 08, 2025	13.44	13.35	13.35	13.48	13.12	2.27M
October 07, 2025	13.76	13.35	13.35	13.99	13.35	2.46M
October 06, 2025	14.1	13.76	13.76	14.38	13.76	2.49M
October 03, 2025	13.81	14.09	14.09	14.17	13.76	2.4M
October 02, 2025	13.49	13.65	13.65	13.79	13.25	2.65M
October 01, 2025	13.33	13.53	13.53	13.84	13.24	3.35M
September 30, 2025	13.58	13.2	13.2	13.65	12.91	3.49M
September 29, 2025	13.47	13.59	13.59	13.61	13.27	2.76M
September 26, 2025	13.15	13.3	13.3	13.45	13.06	2.01M
September 25, 2025	12.75	13.02	13.02	13.07	12.65	2.44M
September 24, 2025	13	12.97	12.97	13.42	12.81	2.39M
September 23, 2025	12.8	13.12	13.12	13.4	12.7	3.05M
September 22, 2025	11.99	12.86	12.86	12.96	11.87	4.52M
September 19, 2025	11.82	11.76	11.76	11.87	11.35	4.98M
September 18, 2025	13.57	11.69	11.69	13.71	11.58	8.57M
September 17, 2025	13.02	12.87	12.83	13.19	12.78	4.65M
September 16, 2025	12.68	13.09	13.05	13.49	12.62	4.48M
September 15, 2025	12.64	12.69	12.65	13.01	12.6	3.54M
September 12, 2025	12.85	12.64	12.6	12.94	12.36	4.43M
September 11, 2025	13.1	12.96	12.92	13.16	12.43	4.19M

Super Group (SGHC) Limited (SGHC) NYSE