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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.16	12.99	12.95	13.47	12.85	6.61M
September 09, 2025	12.71	13.15	13.11	13.38	12.68	4.43M
September 08, 2025	12.68	12.65	12.61	12.77	12.21	3.83M
September 05, 2025	11.91	12.65	12.65	12.66	11.76	4.32M
September 04, 2025	11.6	11.92	11.92	12.13	11.58	3.57M
September 03, 2025	11.12	11.56	11.56	11.69	10.95	4.79M
September 02, 2025	11.34	11.03	11.03	11.38	10.86	2.57M
August 29, 2025	11.9	11.63	11.63	11.9	11.31	3.02M
August 28, 2025	12.17	11.95	11.95	12.19	11.93	1.94M
August 27, 2025	12.21	12.14	12.14	12.3	12.11	2.64M
August 26, 2025	11.93	12.3	12.3	12.37	11.93	2.69M
August 25, 2025	12.11	11.9	11.9	12.22	11.85	2.32M
August 22, 2025	11.66	12.15	12.15	12.25	11.42	3.58M
August 21, 2025	11.5	11.64	11.64	11.7	11.4	1.31M
August 20, 2025	11.38	11.54	11.54	11.55	11.21	1.32M
August 19, 2025	11.41	11.33	11.33	11.49	11.18	1.44M
August 18, 2025	11.54	11.47	11.47	11.72	11.46	1.54M
August 15, 2025	11.38	11.57	11.57	11.57	11.28	1.46M
August 14, 2025	11.5	11.42	11.42	11.81	11.41	1.99M
August 13, 2025	11.04	11.56	11.56	11.77	10.87	3.08M
August 12, 2025	10.83	10.97	10.97	11.01	10.63	1.29M
August 11, 2025	10.72	10.81	10.81	10.97	10.68	1.33M
August 08, 2025	10.64	10.72	10.72	10.8	10.46	1.21M
August 07, 2025	10.6	10.38	10.38	10.85	9.64	2.42M
August 06, 2025	10.74	10.79	10.79	10.82	10.56	1.64M
August 05, 2025	11	10.78	10.78	11	10.5	1.62M
August 04, 2025	10.74	10.79	10.79	10.87	10.7	1.94M
August 01, 2025	10.69	10.67	10.67	10.74	10.25	1.69M
July 31, 2025	10.75	10.75	10.75	10.89	10.56	1.64M
July 30, 2025	10.8	10.74	10.74	11.04	10.68	1.23M
July 29, 2025	10.75	10.86	10.86	11	10.74	1.76M
July 28, 2025	11.02	10.77	10.77	11.04	10.69	1.15M
July 25, 2025	11.11	11	11	11.12	10.91	1.14M
July 24, 2025	11.44	11.05	11.05	11.53	10.97	1.53M
July 23, 2025	11.25	11.44	11.44	11.44	11.22	885,073
July 22, 2025	11.43	11.18	11.18	11.43	11.04	1.38M
July 21, 2025	11.63	11.48	11.48	11.67	11.28	1.23M
July 18, 2025	11.77	11.65	11.65	11.84	11.55	1.36M
July 17, 2025	11.74	11.77	11.77	11.99	11.73	1.77M
July 16, 2025	11.56	11.87	11.87	11.94	11.56	1.61M
July 15, 2025	11.75	11.51	11.51	11.78	11.45	1.32M
July 14, 2025	11.64	11.66	11.66	11.75	11.41	2.57M
July 11, 2025	11.79	11.48	11.48	11.81	11.48	1.56M
July 10, 2025	12.02	11.79	11.79	12.18	11.66	1.77M
July 09, 2025	11.7	11.99	11.99	12.03	11.45	1.93M
July 08, 2025	11.38	11.4	11.4	11.44	10.97	2.03M
July 07, 2025	11.24	11.41	11.41	11.41	10.93	1.8M
July 03, 2025	10.89	11.39	11.39	11.4	10.87	1.56M

Super Group (SGHC) Limited (SGHC) NYSE