5 DAY PERFORMANCE
-16.14%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
+18.66%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
+23.83%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $12.94 | $13.24 (2.32%) | $13.49 | $12.88 | 3.67 M | $6.70 B |
| 05/04/2026 | $12.76 | $12.88 (0.94%) | $13.18 | $12.72 | 3.29 M | $6.52 B |
| 05/01/2026 | $13.05 | $12.89 (-1.23%) | $13.40 | $12.81 | 3.20 M | $6.52 B |
| 04/30/2026 | $12.76 | $12.96 (1.57%) | $13.01 | $12.45 | 3.35 M | $6.56 B |
| 04/29/2026 | $12.43 | $12.79 (2.9%) | $13.00 | $12.37 | 4.89 M | $6.47 B |
| 04/28/2026 | $12.38 | $12.34 (-0.32%) | $12.57 | $12.20 | 1.91 M | $6.24 B |
| 04/27/2026 | $12.45 | $12.48 (0.24%) | $12.56 | $12.29 | 2.22 M | $6.31 B |
| 04/24/2026 | $12.28 | $12.53 (2.04%) | $12.59 | $12.11 | 2.17 M | $6.34 B |
| 04/23/2026 | $12.18 | $12.25 (0.57%) | $12.38 | $11.92 | 2.82 M | $6.20 B |
| 04/22/2026 | $12.33 | $12.24 (-0.73%) | $13.02 | $12.09 | 3.02 M | $6.19 B |
| 04/21/2026 | $12.05 | $12.40 (2.9%) | $12.82 | $12.00 | 4.88 M | $6.27 B |
| 04/20/2026 | $11.25 | $12.10 (7.56%) | $12.12 | $11.21 | 3.73 M | $6.12 B |
| 04/17/2026 | $11.18 | $11.29 (0.98%) | $11.38 | $11.03 | 7.22 M | $5.71 B |
| 04/16/2026 | $11.22 | $10.97 (-2.23%) | $11.36 | $10.81 | 4.77 M | $5.55 B |
| 04/15/2026 | $10.95 | $11.22 (2.47%) | $11.43 | $10.84 | 5.12 M | $5.67 B |
| 04/14/2026 | $10.91 | $10.94 (0.27%) | $11.15 | $10.83 | 3.60 M | $5.53 B |
| 04/13/2026 | $10.10 | $10.83 (7.23%) | $10.87 | $10.03 | 3.45 M | $5.48 B |
| 04/10/2026 | $10.59 | $10.23 (-3.4%) | $10.68 | $10.19 | 2.69 M | $5.17 B |
| 04/09/2026 | $10.77 | $10.58 (-1.76%) | $10.88 | $10.22 | 2.62 M | $5.35 B |
| 04/08/2026 | $10.85 | $10.93 (0.74%) | $11.02 | $10.64 | 4.49 M | $5.53 B |
| 04/07/2026 | $10.67 | $10.33 (-3.19%) | $10.74 | $10.27 | 2.07 M | $5.22 B |
| 04/06/2026 | $10.62 | $10.71 (0.85%) | $10.93 | $10.52 | 1.59 M | $5.42 B |
| 04/02/2026 | $10.61 | $10.63 (0.19%) | $11.02 | $10.46 | 2.35 M | $5.38 B |
| 04/01/2026 | $10.94 | $10.91 (-0.27%) | $11.08 | $10.78 | 3.35 M | $5.52 B |
| 03/31/2026 | $10.40 | $10.80 (3.85%) | $10.95 | $10.29 | 2.74 M | $5.46 B |
| 03/30/2026 | $10.54 | $10.37 (-1.61%) | $10.90 | $10.24 | 2.69 M | $5.24 B |
| 03/27/2026 | $10.43 | $10.43 (0%) | $10.51 | $10.33 | 1.29 M | $5.27 B |
| 03/26/2026 | $10.42 | $10.54 (1.15%) | $10.74 | $10.35 | 2.15 M | $5.33 B |
| 03/25/2026 | $10.92 | $10.54 (-3.48%) | $11.18 | $10.50 | 2.08 M | $5.33 B |
| 03/24/2026 | $10.58 | $10.98 (3.78%) | $10.99 | $10.41 | 1.63 M | $5.55 B |
| 03/23/2026 | $10.68 | $10.68 (0%) | $10.99 | $10.48 | 1.78 M | $5.40 B |
| 03/20/2026 | $10.99 | $10.46 (-4.82%) | $10.99 | $10.36 | 2.74 M | $5.29 B |
| 03/19/2026 | $10.22 | $10.66 (4.31%) | $10.84 | $10.22 | 1.74 M | $5.39 B |
| 03/18/2026 | $10.82 | $10.56 (-2.4%) | $10.82 | $10.48 | 1.30 M | $5.34 B |
| 03/17/2026 | $10.63 | $10.67 (0.38%) | $10.77 | $10.49 | 1.52 M | $5.40 B |
| 03/16/2026 | $10.84 | $10.54 (-2.77%) | $10.98 | $10.54 | 1.28 M | $5.33 B |
| 03/13/2026 | $10.95 | $10.73 (-2.01%) | $11.00 | $10.63 | 2.04 M | $5.43 B |
| 03/12/2026 | $10.68 | $10.88 (1.87%) | $11.03 | $10.65 | 1.89 M | $5.50 B |
| 03/11/2026 | $10.93 | $10.87 (-0.55%) | $10.97 | $10.70 | 1.55 M | $5.50 B |
| 03/10/2026 | $10.81 | $10.91 (0.93%) | $11.10 | $10.56 | 2.65 M | $5.52 B |
| 03/09/2026 | $10.42 | $10.81 (3.74%) | $10.89 | $10.13 | 2.55 M | $5.47 B |
| 03/06/2026 | $10.99 | $10.64 (-3.18%) | $11.03 | $10.63 | 1.74 M | $5.38 B |
| 03/05/2026 | $11.40 | $11.21 (-1.67%) | $11.54 | $11.01 | 2.17 M | $5.67 B |
| 03/04/2026 | $11.09 | $11.57 (4.33%) | $11.75 | $11.03 | 3.63 M | $5.85 B |
| 03/03/2026 | $10.78 | $11.03 (2.32%) | $11.09 | $10.53 | 3.19 M | $5.58 B |
| 03/02/2026 | $10.29 | $11.02 (7.09%) | $11.08 | $10.04 | 3.37 M | $5.57 B |
| 02/27/2026 | $10.80 | $10.70 (-0.93%) | $10.90 | $10.57 | 3.42 M | $5.41 B |
| 02/26/2026 | $10.87 | $11.04 (1.56%) | $11.05 | $10.67 | 2.42 M | $5.58 B |
| 02/25/2026 | $10.61 | $10.81 (1.89%) | $11.00 | $10.26 | 3.68 M | $5.47 B |
| 02/24/2026 | $11.20 | $10.59 (-5.45%) | $11.25 | $10.09 | 6.78 M | $5.36 B |
| 02/23/2026 | $9.78 | $9.72 (-0.61%) | $9.95 | $9.55 | 6.64 M | $4.92 B |
| 02/20/2026 | $9.52 | $9.90 (3.99%) | $9.94 | $9.52 | 4.05 M | $5.01 B |
| 02/19/2026 | $9.25 | $9.54 (3.14%) | $9.57 | $9.16 | 2.62 M | $4.82 B |
| 02/18/2026 | $9.42 | $9.42 (0%) | $9.80 | $9.31 | 2.55 M | $4.76 B |
| 02/17/2026 | $8.93 | $9.47 (6.05%) | $9.56 | $8.78 | 3.26 M | $4.79 B |
| 02/13/2026 | $8.71 | $8.96 (2.87%) | $9.10 | $8.53 | 4.31 M | $4.53 B |
| 02/12/2026 | $8.88 | $8.66 (-2.48%) | $9.38 | $8.51 | 6.67 M | $4.38 B |
| 02/11/2026 | $8.92 | $8.52 (-4.48%) | $8.92 | $8.46 | 5.22 M | $4.31 B |
| 02/10/2026 | $9.21 | $8.86 (-3.8%) | $9.21 | $8.76 | 3.77 M | $4.48 B |
| 02/09/2026 | $9.13 | $9.14 (0.11%) | $9.21 | $8.94 | 2.39 M | $4.62 B |
| 02/06/2026 | $8.88 | $9.11 (2.59%) | $9.22 | $8.83 | 2.48 M | $4.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
