Super Group (SGHC) Limited SGHC
11.64 USD +0.22 (+1.93%)
Regular-session close
11.64 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
11.38 Day range 11.72
8.52 52-week range 15.59
- YTD
- -2.59%
- 1 year
- -5.37%
SGHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.54 | 11.73 | 11.38 | 11.64 | +0.22 | +1.93% | 1,382,085 |
| Nov 12, 2026 | 11.64 | 11.72 | 11.36 | 11.42 | -0.25 | -2.14% | 1,261,700 |
| Nov 11, 2026 | 11.38 | 11.76 | 11.33 | 11.67 | +0.30 | +2.64% | 1,797,800 |
| Nov 10, 2026 | 11.47 | 11.55 | 11.22 | 11.37 | -0.13 | -1.13% | 1,667,900 |
| Nov 9, 2026 | 11.46 | 11.71 | 11.35 | 11.50 | +0.14 | +1.23% | 2,093,800 |
| Nov 6, 2026 | 11.25 | 11.46 | 10.94 | 11.36 | -0.20 | -1.73% | 2,577,100 |
| Nov 5, 2026 | 11.56 | 11.77 | 11.33 | 11.56 | +0.01 | +0.09% | 5,973,100 |
| Nov 4, 2026 | 11.10 | 11.73 | 11.00 | 11.55 | +0.35 | +3.13% | 10,573,000 |
| Nov 3, 2026 | 10.93 | 11.35 | 10.93 | 11.20 | +0.37 | +3.42% | 6,026,300 |
| Nov 2, 2026 | 10.76 | 11.10 | 10.65 | 10.83 | +0.14 | +1.31% | 6,035,200 |
| Oct 30, 2026 | 10.78 | 10.82 | 10.38 | 10.69 | -0.03 | -0.28% | 6,893,500 |
| Oct 29, 2026 | 10.57 | 10.80 | 10.40 | 10.72 | +0.21 | +2.00% | 3,395,700 |
| Oct 28, 2026 | 10.50 | 10.65 | 10.40 | 10.51 | -0.04 | -0.38% | 3,816,000 |
| Oct 27, 2026 | 10.88 | 11.00 | 10.41 | 10.55 | -0.32 | -2.94% | 2,261,700 |
| Oct 26, 2026 | 10.75 | 10.95 | 10.62 | 10.87 | +0.02 | +0.18% | 3,176,900 |
| Oct 23, 2026 | 11.36 | 11.36 | 10.58 | 10.85 | -0.50 | -4.41% | 5,306,900 |
| Oct 22, 2026 | 11.19 | 11.46 | 11.10 | 11.35 | +0.22 | +1.98% | 2,172,000 |
| Oct 21, 2026 | 11.16 | 11.24 | 11.02 | 11.13 | -0.03 | -0.27% | 3,241,200 |
| Oct 20, 2026 | 11.01 | 11.19 | 10.94 | 11.16 | +0.22 | +2.01% | 1,984,500 |
| Oct 19, 2026 | 11.09 | 11.14 | 10.85 | 10.94 | -0.15 | -1.35% | 2,435,000 |
| Oct 16, 2026 | 11.36 | 11.39 | 11.03 | 11.09 | -0.17 | -1.51% | 2,154,800 |
| Oct 15, 2026 | 11.09 | 11.35 | 11.03 | 11.26 | +0.14 | +1.26% | 2,134,800 |
| Oct 14, 2026 | 11.13 | 11.20 | 10.98 | 11.12 | -0.07 | -0.63% | 1,790,600 |
| Oct 13, 2026 | 11.25 | 11.40 | 11.16 | 11.19 | -0.03 | -0.27% | 2,162,800 |
| Oct 12, 2026 | 11.30 | 11.32 | 11.11 | 11.22 | -0.07 | -0.62% | 1,775,700 |
| Oct 9, 2026 | 11.36 | 11.61 | 11.28 | 11.29 | -0.25 | -2.17% | 1,591,600 |
| Oct 8, 2026 | 11.29 | 11.60 | 11.22 | 11.54 | +0.19 | +1.67% | 1,905,800 |
| Oct 7, 2026 | 11.50 | 11.50 | 11.24 | 11.35 | -0.08 | -0.70% | 2,136,700 |
| Oct 6, 2026 | 11.43 | 11.65 | 11.35 | 11.43 | -0.04 | -0.35% | 2,045,100 |
| Oct 5, 2026 | 11.25 | 11.78 | 11.24 | 11.47 | +0.22 | +1.96% | 2,876,100 |
| Oct 2, 2026 | 11.41 | 11.59 | 11.14 | 11.25 | -0.11 | -0.97% | 3,391,500 |
| Oct 1, 2026 | 11.34 | 11.46 | 11.23 | 11.36 | +0.01 | +0.09% | 4,624,400 |
| Sep 30, 2026 | 11.63 | 11.90 | 11.30 | 11.35 | -0.25 | -2.16% | 4,557,400 |
| Sep 29, 2026 | 11.63 | 11.72 | 11.48 | 11.60 | -0.12 | -1.02% | 3,464,700 |
| Sep 28, 2026 | 11.96 | 11.99 | 11.58 | 11.72 | -0.25 | -2.09% | 2,463,800 |
| Sep 25, 2026 | 11.99 | 12.16 | 11.73 | 11.97 | -0.01 | -0.08% | 2,025,800 |
| Sep 24, 2026 | 11.95 | 12.05 | 11.47 | 11.98 | -0.05 | -0.42% | 4,153,100 |
| Sep 23, 2026 | 12.25 | 12.27 | 11.87 | 12.03 | -0.32 | -2.59% | 2,379,600 |
| Sep 22, 2026 | 12.58 | 13.00 | 12.34 | 12.35 | -0.17 | -1.36% | 2,043,100 |
| Sep 21, 2026 | 12.50 | 12.68 | 12.31 | 12.52 | -0.16 | -1.26% | 3,550,400 |
| Sep 18, 2026 | 12.73 | 12.83 | 12.45 | 12.68 | -0.12 | -0.94% | 3,230,600 |
| Sep 17, 2026 | 13.46 | 13.51 | 12.76 | 12.80 | -0.51 | -3.83% | 3,114,400 |
| Sep 16, 2026 | 13.43 | 13.54 | 13.29 | 13.31 | -0.13 | -0.97% | 3,230,600 |
| Sep 15, 2026 | 13.77 | 13.88 | 13.43 | 13.44 | -0.45 | -3.24% | 2,287,200 |
| Sep 14, 2026 | 13.88 | 13.98 | 13.65 | 13.89 | +0.05 | +0.36% | 1,640,900 |
| Sep 11, 2026 | 13.81 | 13.90 | 13.67 | 13.84 | +0.20 | +1.47% | 1,848,200 |
| Sep 10, 2026 | 13.91 | 14.15 | 13.55 | 13.64 | -0.31 | -2.22% | 1,913,900 |
| Sep 9, 2026 | 13.94 | 14.04 | 13.55 | 13.95 | +0.01 | +0.07% | 2,226,600 |
| Sep 8, 2026 | 13.96 | 13.96 | 13.61 | 13.94 | -0.05 | -0.36% | 2,293,300 |
| Sep 4, 2026 | 14.07 | 14.19 | 13.90 | 13.99 | -0.18 | -1.27% | 2,304,900 |
| Sep 3, 2026 | 13.97 | 14.23 | 13.86 | 14.17 | +0.38 | +2.76% | 2,503,900 |
| Sep 2, 2026 | 13.40 | 13.89 | 13.40 | 13.79 | +0.33 | +2.45% | 2,923,900 |
| Sep 1, 2026 | 13.50 | 13.77 | 13.31 | 13.46 | -0.08 | -0.59% | 2,680,400 |
| Aug 31, 2026 | 13.73 | 13.96 | 13.53 | 13.54 | -0.28 | -2.03% | 2,099,700 |
| Aug 28, 2026 | 13.92 | 14.32 | 13.74 | 13.82 | -0.01 | -0.07% | 2,592,500 |
| Aug 27, 2026 | 13.86 | 13.92 | 13.67 | 13.83 | -0.09 | -0.65% | 1,385,700 |
| Aug 26, 2026 | 13.90 | 13.95 | 13.65 | 13.92 | -0.03 | -0.22% | 2,237,000 |
| Aug 25, 2026 | 14.02 | 14.16 | 13.82 | 13.95 | -0.04 | -0.29% | 2,007,800 |
| Aug 24, 2026 | 13.33 | 14.16 | 13.32 | 13.99 | +0.68 | +5.11% | 4,299,300 |
| Aug 21, 2026 | 13.22 | 13.31 | 13.10 | 13.31 | +0.09 | +0.68% | 2,054,000 |
| Aug 20, 2026 | 13.24 | 13.60 | 13.16 | 13.22 | +0.06 | +0.46% | 2,499,200 |
| Aug 19, 2026 | 12.88 | 13.22 | 12.79 | 13.16 | +0.34 | +2.65% | 1,641,500 |
| Aug 18, 2026 | 13.03 | 13.06 | 12.78 | 12.82 | -0.21 | -1.61% | 1,343,700 |
| Aug 17, 2026 | 13.28 | 13.40 | 12.93 | 13.03 | -0.27 | -2.03% | 1,866,900 |
| Aug 14, 2026 | 13.17 | 13.39 | 13.15 | 13.30 | +0.21 | +1.60% | 2,013,700 |
65 days, newest first. Daily bars as drawn on the SGHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.