Super Group (SGHC) LimitedSGHCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.17 | $9.48 | $9.02 | $9.38 | 2.22M |
| 1/30/2026 | $9.95 | $10.20 | $9.25 | $9.47 | 3.27M |
| 1/29/2026 | $9.93 | $10.16 | $9.76 | $10.07 | 2.11M |
| 1/28/2026 | $9.81 | $10.14 | $9.75 | $9.90 | 1.35M |
| 1/27/2026 | $9.76 | $10.05 | $9.68 | $9.82 | 1.54M |
| 1/26/2026 | $9.69 | $9.94 | $9.68 | $9.75 | 1.66M |
| 1/23/2026 | $9.97 | $10.00 | $9.58 | $9.71 | 1.82M |
| 1/22/2026 | $9.88 | $10.26 | $9.72 | $9.98 | 2.76M |
| 1/21/2026 | $10.32 | $10.40 | $9.70 | $9.75 | 2.71M |
| 1/20/2026 | $9.72 | $9.91 | $9.59 | $9.67 | 2.72M |
| 1/16/2026 | $9.95 | $10.04 | $9.83 | $9.94 | 1.79M |
| 1/15/2026 | $9.89 | $10.24 | $9.88 | $10.01 | 1.81M |
| 1/14/2026 | $10.12 | $10.15 | $9.90 | $9.93 | 1.95M |
| 1/13/2026 | $10.38 | $10.42 | $10.01 | $10.01 | 2.26M |
| 1/12/2026 | $10.48 | $10.54 | $10.08 | $10.38 | 1.79M |
| 1/9/2026 | $10.51 | $10.62 | $10.27 | $10.50 | 2.56M |
| 1/8/2026 | $10.45 | $10.77 | $10.35 | $10.56 | 2.88M |
| 1/7/2026 | $11.61 | $11.64 | $10.38 | $10.41 | 2.32M |
| 1/6/2026 | $11.89 | $12.04 | $11.56 | $11.61 | 1.88M |
| 1/5/2026 | $11.60 | $12.01 | $11.34 | $11.91 | 2.48M |
| 1/2/2026 | $12.11 | $12.24 | $11.55 | $11.64 | 1.85M |
| 12/31/2025 | $11.89 | $12.11 | $11.80 | $11.95 | 2.07M |
| 12/30/2025 | $11.95 | $12.10 | $11.82 | $11.84 | 1.09M |
| 12/29/2025 | $11.81 | $11.98 | $11.50 | $11.98 | 1.48M |
| 12/26/2025 | $11.92 | $12.16 | $11.67 | $11.92 | 1.20M |
| 12/24/2025 | $11.88 | $11.99 | $11.74 | $11.86 | 845,900 |
| 12/23/2025 | $12.01 | $12.14 | $11.81 | $11.97 | 1.70M |
| 12/22/2025 | $11.95 | $12.09 | $11.84 | $12.08 | 1.37M |
| 12/19/2025 | $11.89 | $11.95 | $11.71 | $11.89 | 2.57M |
| 12/18/2025 | $11.70 | $12.06 | $11.56 | $11.91 | 1.74M |
| 12/17/2025 | $11.63 | $11.85 | $11.35 | $11.39 | 2.43M |
| 12/16/2025 | $11.47 | $11.95 | $11.21 | $11.68 | 2.38M |
| 12/15/2025 | $11.42 | $11.68 | $11.38 | $11.47 | 2.26M |
| 12/12/2025 | $11.52 | $11.92 | $11.34 | $11.44 | 2.48M |
| 12/11/2025 | $11.25 | $11.59 | $11.09 | $11.52 | 2.25M |
| 12/10/2025 | $11.33 | $11.55 | $11.24 | $11.25 | 1.47M |
| 12/9/2025 | $11.26 | $11.42 | $11.12 | $11.33 | 1.77M |
| 12/8/2025 | $11.31 | $11.58 | $11.16 | $11.24 | 1.46M |
| 12/5/2025 | $11.09 | $11.70 | $11.09 | $11.23 | 2.21M |
| 12/4/2025 | $10.87 | $11.16 | $10.77 | $11.14 | 1.44M |
| 12/3/2025 | $11.02 | $11.15 | $10.81 | $10.89 | 2.13M |
| 12/2/2025 | $11.03 | $11.19 | $10.84 | $10.93 | 3.26M |
| 12/1/2025 | $10.66 | $11.27 | $10.49 | $10.94 | 3.73M |
| 11/28/2025 | $10.70 | $11.03 | $10.67 | $10.83 | 2.84M |
| 11/26/2025 | $11.67 | $11.72 | $10.67 | $10.93 | 6.60M |
| 11/25/2025 | $12.22 | $12.49 | $11.56 | $11.72 | 3.65M |
| 11/24/2025 | $11.98 | $12.24 | $11.87 | $12.09 | 1.35M |
| 11/21/2025 | $11.70 | $12.12 | $11.54 | $11.96 | 1.76M |
| 11/20/2025 | $12.50 | $12.63 | $11.57 | $11.59 | 2.06M |
| 11/19/2025 | $12.20 | $12.46 | $11.98 | $12.32 | 1.90M |
| 11/18/2025 | $11.98 | $12.23 | $11.74 | $12.10 | 1.61M |
| 11/17/2025 | $12.15 | $12.30 | $11.92 | $12.08 | 2.21M |
| 11/14/2025 | $12.05 | $12.45 | $12.00 | $12.25 | 2.24M |
| 11/13/2025 | $12.56 | $12.60 | $12.10 | $12.30 | 2.65M |
| 11/12/2025 | $12.29 | $12.81 | $12.29 | $12.73 | 2.34M |
| 11/11/2025 | $12.10 | $12.39 | $11.94 | $12.31 | 2.29M |
| 11/10/2025 | $11.60 | $12.44 | $11.60 | $12.12 | 2.78M |
| 11/7/2025 | $11.70 | $11.70 | $11.25 | $11.52 | 3.15M |
| 11/6/2025 | $12.27 | $12.48 | $11.75 | $11.75 | 3.00M |
| 11/5/2025 | $12.11 | $12.49 | $11.70 | $12.21 | 4.76M |