SGHC(SGHC)
SGHC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $11.13 | $11.21 | $10.98 | $11.12 | 1.79M |
| 10/13/2026 | $11.25 | $11.40 | $11.16 | $11.19 | 2.16M |
| 10/12/2026 | $11.30 | $11.32 | $11.11 | $11.22 | 1.78M |
| 10/9/2026 | $11.36 | $11.61 | $11.28 | $11.29 | 1.59M |
| 10/8/2026 | $11.29 | $11.61 | $11.22 | $11.54 | 1.91M |
| 10/7/2026 | $11.50 | $11.50 | $11.24 | $11.35 | 2.14M |
| 10/6/2026 | $11.43 | $11.65 | $11.35 | $11.43 | 2.05M |
| 10/5/2026 | $11.25 | $11.78 | $11.24 | $11.47 | 2.88M |
| 10/2/2026 | $11.41 | $11.59 | $11.14 | $11.25 | 3.39M |
| 10/1/2026 | $11.34 | $11.46 | $11.24 | $11.36 | 4.62M |
| 9/30/2026 | $11.63 | $11.90 | $11.30 | $11.35 | 4.56M |
| 9/29/2026 | $11.63 | $11.72 | $11.48 | $11.60 | 3.46M |
| 9/28/2026 | $11.96 | $12.00 | $11.58 | $11.72 | 2.46M |
| 9/25/2026 | $11.99 | $12.16 | $11.73 | $11.97 | 2.03M |
| 9/24/2026 | $11.95 | $12.05 | $11.47 | $11.98 | 4.15M |
| 9/23/2026 | $12.25 | $12.27 | $11.87 | $12.03 | 2.38M |
| 9/22/2026 | $12.58 | $13.00 | $12.34 | $12.35 | 2.04M |
| 9/21/2026 | $12.50 | $12.68 | $12.31 | $12.52 | 3.55M |
| 9/18/2026 | $12.73 | $12.83 | $12.46 | $12.68 | 3.23M |
| 9/17/2026 | $13.46 | $13.51 | $12.76 | $12.80 | 3.11M |
| 9/16/2026 | $13.43 | $13.54 | $13.29 | $13.31 | 3.23M |
| 9/15/2026 | $13.77 | $13.88 | $13.43 | $13.44 | 2.29M |
| 9/14/2026 | $13.88 | $13.98 | $13.65 | $13.89 | 1.64M |
| 9/11/2026 | $13.81 | $13.90 | $13.67 | $13.84 | 1.85M |
| 9/10/2026 | $13.91 | $14.15 | $13.55 | $13.64 | 1.91M |
| 9/9/2026 | $13.94 | $14.04 | $13.55 | $13.95 | 2.23M |
| 9/8/2026 | $13.96 | $13.96 | $13.61 | $13.94 | 2.29M |
| 9/4/2026 | $14.07 | $14.19 | $13.90 | $13.99 | 2.30M |
| 9/3/2026 | $13.97 | $14.23 | $13.86 | $14.17 | 2.50M |
| 9/2/2026 | $13.40 | $13.89 | $13.40 | $13.79 | 2.92M |
| 9/1/2026 | $13.50 | $13.77 | $13.31 | $13.46 | 2.68M |
| 8/31/2026 | $13.74 | $13.96 | $13.53 | $13.54 | 2.10M |
| 8/28/2026 | $13.92 | $14.33 | $13.75 | $13.82 | 2.59M |
| 8/27/2026 | $13.86 | $13.92 | $13.67 | $13.83 | 1.39M |
| 8/26/2026 | $13.90 | $13.96 | $13.65 | $13.92 | 2.24M |
| 8/25/2026 | $14.02 | $14.16 | $13.82 | $13.95 | 2.01M |
| 8/24/2026 | $13.33 | $14.16 | $13.32 | $13.99 | 4.30M |
| 8/21/2026 | $13.22 | $13.31 | $13.10 | $13.31 | 2.05M |
| 8/20/2026 | $13.24 | $13.60 | $13.16 | $13.22 | 2.50M |
| 8/19/2026 | $12.88 | $13.22 | $12.79 | $13.16 | 1.64M |
| 8/18/2026 | $13.03 | $13.06 | $12.78 | $12.82 | 1.34M |
| 8/17/2026 | $13.28 | $13.40 | $12.93 | $13.03 | 1.87M |
| 8/14/2026 | $13.17 | $13.39 | $13.15 | $13.30 | 2.01M |
| 8/13/2026 | $12.91 | $13.12 | $12.88 | $13.09 | 1.22M |
| 8/12/2026 | $12.94 | $13.07 | $12.74 | $12.81 | 1.88M |
| 8/11/2026 | $12.92 | $13.08 | $12.86 | $12.97 | 1.57M |
| 8/10/2026 | $12.94 | $13.08 | $12.81 | $12.90 | 1.41M |
| 8/7/2026 | $13.09 | $13.27 | $12.81 | $13.05 | 2.36M |
| 8/6/2026 | $13.01 | $13.36 | $12.94 | $12.99 | 2.53M |
| 8/5/2026 | $13.79 | $14.16 | $13.03 | $13.11 | 5.50M |
| 8/4/2026 | $13.85 | $14.06 | $13.63 | $13.92 | 3.25M |
| 8/3/2026 | $14.01 | $14.03 | $13.59 | $13.69 | 2.85M |
| 7/31/2026 | $14.05 | $14.12 | $13.85 | $14.00 | 2.44M |
| 7/30/2026 | $14.88 | $14.88 | $13.83 | $14.08 | 2.74M |
| 7/29/2026 | $14.85 | $15.13 | $14.68 | $14.89 | 1.68M |
| 7/28/2026 | $14.58 | $15.01 | $14.51 | $15.00 | 2.92M |
| 7/27/2026 | $14.68 | $14.84 | $14.44 | $14.66 | 1.33M |
| 7/24/2026 | $14.56 | $14.64 | $14.30 | $14.36 | 1.13M |
| 7/23/2026 | $14.44 | $14.55 | $14.13 | $14.49 | 1.73M |
| 7/22/2026 | $15.55 | $15.64 | $14.43 | $14.48 | 2.41M |
| 7/21/2026 | $15.58 | $15.86 | $15.38 | $15.59 | 3.23M |
| 7/20/2026 | $14.65 | $15.82 | $14.65 | $15.58 | 5.95M |
| 7/17/2026 | $14.83 | $14.98 | $14.60 | $14.73 | 1.62M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
