SGHC(SGHC)
SGHC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.56 | $13.70 | $13.39 | $13.54 | 1.24M |
| 5/20/2026 | $13.81 | $13.99 | $13.56 | $13.74 | 3.28M |
| 5/19/2026 | $13.75 | $14.01 | $13.48 | $13.87 | 3.72M |
| 5/18/2026 | $13.12 | $13.78 | $12.97 | $13.75 | 5.17M |
| 5/15/2026 | $13.09 | $13.30 | $12.94 | $13.14 | 2.90M |
| 5/14/2026 | $13.14 | $13.52 | $12.88 | $13.24 | 4.67M |
| 5/13/2026 | $13.12 | $13.23 | $12.44 | $13.05 | 4.56M |
| 5/12/2026 | $13.42 | $14.07 | $12.55 | $12.92 | 12.86M |
| 5/11/2026 | $12.93 | $13.43 | $12.79 | $13.18 | 6.52M |
| 5/8/2026 | $13.05 | $13.28 | $12.86 | $13.08 | 2.94M |
| 5/7/2026 | $12.93 | $13.12 | $12.85 | $12.97 | 2.17M |
| 5/6/2026 | $13.33 | $13.36 | $12.88 | $12.93 | 5.03M |
| 5/5/2026 | $12.94 | $13.49 | $12.88 | $13.24 | 3.67M |
| 5/4/2026 | $12.76 | $13.18 | $12.72 | $12.88 | 3.29M |
| 5/1/2026 | $13.05 | $13.40 | $12.81 | $12.89 | 3.20M |
| 4/30/2026 | $12.76 | $13.01 | $12.45 | $12.96 | 3.35M |
| 4/29/2026 | $12.43 | $13.00 | $12.37 | $12.79 | 4.89M |
| 4/28/2026 | $12.38 | $12.57 | $12.20 | $12.34 | 1.91M |
| 4/27/2026 | $12.45 | $12.56 | $12.29 | $12.48 | 2.22M |
| 4/24/2026 | $12.28 | $12.59 | $12.11 | $12.53 | 2.17M |
| 4/23/2026 | $12.18 | $12.38 | $11.92 | $12.25 | 2.82M |
| 4/22/2026 | $12.33 | $13.02 | $12.09 | $12.24 | 3.02M |
| 4/21/2026 | $12.05 | $12.82 | $12.00 | $12.40 | 4.88M |
| 4/20/2026 | $11.25 | $12.12 | $11.21 | $12.10 | 3.73M |
| 4/17/2026 | $11.18 | $11.38 | $11.03 | $11.29 | 7.22M |
| 4/16/2026 | $11.22 | $11.36 | $10.81 | $10.97 | 4.77M |
| 4/15/2026 | $10.95 | $11.43 | $10.84 | $11.22 | 5.12M |
| 4/14/2026 | $10.91 | $11.15 | $10.83 | $10.94 | 3.60M |
| 4/13/2026 | $10.10 | $10.87 | $10.03 | $10.83 | 3.45M |
| 4/10/2026 | $10.59 | $10.68 | $10.19 | $10.23 | 2.69M |
| 4/9/2026 | $10.77 | $10.88 | $10.22 | $10.58 | 2.62M |
| 4/8/2026 | $10.85 | $11.02 | $10.64 | $10.93 | 4.49M |
| 4/7/2026 | $10.67 | $10.74 | $10.27 | $10.33 | 2.07M |
| 4/6/2026 | $10.62 | $10.93 | $10.52 | $10.71 | 1.59M |
| 4/2/2026 | $10.61 | $11.02 | $10.46 | $10.63 | 2.35M |
| 4/1/2026 | $10.94 | $11.08 | $10.78 | $10.91 | 3.35M |
| 3/31/2026 | $10.40 | $10.95 | $10.29 | $10.80 | 2.74M |
| 3/30/2026 | $10.54 | $10.90 | $10.24 | $10.37 | 2.69M |
| 3/27/2026 | $10.43 | $10.51 | $10.33 | $10.43 | 1.29M |
| 3/26/2026 | $10.42 | $10.74 | $10.35 | $10.54 | 2.15M |
| 3/25/2026 | $10.92 | $11.18 | $10.50 | $10.54 | 2.08M |
| 3/24/2026 | $10.58 | $10.99 | $10.41 | $10.98 | 1.63M |
| 3/23/2026 | $10.68 | $10.99 | $10.48 | $10.68 | 1.78M |
| 3/20/2026 | $10.99 | $10.99 | $10.36 | $10.46 | 2.74M |
| 3/19/2026 | $10.22 | $10.84 | $10.22 | $10.66 | 1.74M |
| 3/18/2026 | $10.82 | $10.82 | $10.48 | $10.56 | 1.30M |
| 3/17/2026 | $10.63 | $10.77 | $10.49 | $10.67 | 1.52M |
| 3/16/2026 | $10.84 | $10.98 | $10.54 | $10.54 | 1.28M |
| 3/13/2026 | $10.95 | $11.00 | $10.63 | $10.73 | 2.04M |
| 3/12/2026 | $10.68 | $11.03 | $10.65 | $10.88 | 1.89M |
| 3/11/2026 | $10.93 | $10.97 | $10.70 | $10.87 | 1.55M |
| 3/10/2026 | $10.81 | $11.10 | $10.56 | $10.91 | 2.65M |
| 3/9/2026 | $10.42 | $10.89 | $10.13 | $10.81 | 2.55M |
| 3/6/2026 | $10.99 | $11.03 | $10.63 | $10.64 | 1.74M |
| 3/5/2026 | $11.40 | $11.54 | $11.01 | $11.21 | 2.17M |
| 3/4/2026 | $11.09 | $11.75 | $11.03 | $11.57 | 3.63M |
| 3/3/2026 | $10.78 | $11.09 | $10.53 | $11.03 | 3.19M |
| 3/2/2026 | $10.29 | $11.08 | $10.04 | $11.02 | 3.37M |
| 2/27/2026 | $10.80 | $10.90 | $10.57 | $10.70 | 3.42M |
| 2/26/2026 | $10.87 | $11.05 | $10.67 | $11.04 | 2.42M |
| 2/25/2026 | $10.61 | $11.00 | $10.26 | $10.81 | 3.68M |
| 2/24/2026 | $11.20 | $11.25 | $10.09 | $10.59 | 6.78M |
| 2/23/2026 | $9.78 | $9.95 | $9.55 | $9.72 | 6.64M |
| 2/20/2026 | $9.52 | $9.94 | $9.52 | $9.90 | 4.05M |