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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.38	10.01	10.01	10.42	10.01	2.26M
January 12, 2026	10.48	10.38	10.38	10.54	10.08	1.55M
January 09, 2026	10.51	10.5	10.5	10.62	10.27	2.56M
January 08, 2026	10.45	10.56	10.56	10.77	10.35	2.88M
January 07, 2026	11.61	10.41	10.41	11.64	10.38	2.32M
January 06, 2026	11.89	11.61	11.61	12.04	11.56	1.88M
January 05, 2026	11.6	11.91	11.91	12.01	11.34	2.48M
January 02, 2026	12.11	11.64	11.64	12.24	11.55	1.85M
December 31, 2025	11.89	11.95	11.95	12.11	11.8	2.07M
December 30, 2025	11.95	11.84	11.84	12.1	11.82	1.09M
December 29, 2025	11.81	11.98	11.98	11.98	11.5	1.48M
December 26, 2025	11.92	11.92	11.92	12.16	11.67	1.2M
December 24, 2025	11.88	11.86	11.86	11.99	11.74	845,900
December 23, 2025	12.01	11.97	11.97	12.14	11.81	1.7M
December 22, 2025	11.95	12.08	12.08	12.09	11.84	1.37M
December 19, 2025	11.89	11.89	11.89	11.95	11.71	2.57M
December 18, 2025	11.7	11.91	11.91	12.06	11.56	1.74M
December 17, 2025	11.63	11.39	11.39	11.85	11.35	2.43M
December 16, 2025	11.47	11.68	11.68	11.95	11.21	2.38M
December 15, 2025	11.42	11.47	11.47	11.68	11.38	2.26M
December 12, 2025	11.52	11.44	11.4	11.92	11.34	2.48M
December 11, 2025	11.25	11.52	11.48	11.59	11.09	2.25M
December 10, 2025	11.33	11.25	11.21	11.55	11.24	1.47M
December 09, 2025	11.26	11.33	11.29	11.42	11.12	1.77M
December 08, 2025	11.31	11.24	11.2	11.58	11.16	1.46M
December 05, 2025	11.09	11.23	11.23	11.7	11.09	2.21M
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

Super Group (SGHC) Limited (SGHC) NYSE