5 DAY PERFORMANCE
-14.71%
1 MONTH PERFORMANCE
-27.72%
3 MONTH PERFORMANCE
-11.56%
6 MONTH PERFORMANCE
+70.57%
YEAR-TO-DATE PERFORMANCE
-4.17%
1 YEAR PERFORMANCE
+67.23%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.81 | $6.84 (0.44%) | $6.99 | $6.74 | 1.05 M | $3.41 B |
| 03/11/2025 | $6.77 | $6.72 (-0.74%) | $7.01 | $6.70 | 1.21 M | $3.32 B |
| 03/10/2025 | $6.79 | $6.79 (0%) | $6.88 | $6.60 | 829,731 | $3.36 B |
| 03/07/2025 | $6.69 | $7.00 (4.63%) | $7.05 | $6.61 | 1.14 M | $3.46 B |
| 03/06/2025 | $7.04 | $6.69 (-4.97%) | $7.15 | $6.69 | 593,905 | $3.31 B |
| 03/05/2025 | $7.07 | $7.25 (2.55%) | $7.39 | $7.07 | 630,300 | $3.59 B |
| 03/04/2025 | $6.93 | $7.00 (1.01%) | $7.07 | $6.72 | 1.08 M | $3.46 B |
| 03/03/2025 | $7.50 | $7.10 (-5.33%) | $7.53 | $7.06 | 1.04 M | $3.51 B |
| 02/28/2025 | $7.53 | $7.51 (-0.27%) | $7.55 | $7.36 | 757,299 | $3.72 B |
| 02/27/2025 | $7.83 | $7.57 (-3.32%) | $7.86 | $7.57 | 484,741 | $3.74 B |
| 02/26/2025 | $7.68 | $7.84 (2.08%) | $7.95 | $7.68 | 670,633 | $3.88 B |
| 02/25/2025 | $8.27 | $7.54 (-8.83%) | $8.31 | $7.51 | 1.53 M | $3.73 B |
| 02/24/2025 | $7.92 | $8.17 (3.16%) | $8.23 | $7.75 | 1.24 M | $4.04 B |
| 02/21/2025 | $8.34 | $7.90 (-5.28%) | $8.38 | $7.87 | 1.56 M | $3.91 B |
| 02/20/2025 | $8.30 | $8.29 (-0.12%) | $8.35 | $8.24 | 945,709 | $4.10 B |
| 02/19/2025 | $8.36 | $8.35 (-0.12%) | $8.41 | $8.21 | 1.17 M | $4.13 B |
| 02/18/2025 | $8.33 | $8.40 (0.84%) | $8.42 | $8.28 | 729,619 | $4.16 B |
| 02/14/2025 | $8.35 | $8.33 (-0.24%) | $8.51 | $8.27 | 811,621 | $4.12 B |
| 02/13/2025 | $8.30 | $8.30 (0%) | $8.40 | $8.21 | 702,900 | $4.11 B |
| 02/12/2025 | $8.08 | $8.26 (2.23%) | $8.30 | $8.06 | 641,129 | $4.09 B |
| 02/11/2025 | $8.18 | $8.25 (0.86%) | $8.29 | $8.11 | 536,600 | $4.08 B |
| 02/10/2025 | $8.40 | $8.25 (-1.79%) | $8.45 | $8.12 | 576,700 | $4.08 B |
| 02/07/2025 | $8.10 | $8.33 (2.84%) | $8.39 | $8.07 | 1.56 M | $4.12 B |
| 02/06/2025 | $8.41 | $8.30 (-1.31%) | $8.41 | $8.04 | 1.22 M | $4.11 B |
| 02/05/2025 | $8.33 | $8.46 (1.56%) | $8.46 | $8.27 | 858,028 | $4.19 B |
| 02/04/2025 | $8.27 | $8.30 (0.36%) | $8.38 | $8.17 | 667,912 | $4.11 B |
| 02/03/2025 | $7.77 | $8.35 (7.46%) | $8.36 | $7.71 | 1.02 M | $4.13 B |
| 01/31/2025 | $8.31 | $8.09 (-2.65%) | $8.40 | $8.04 | 650,200 | $4.00 B |
| 01/30/2025 | $8.25 | $8.31 (0.73%) | $8.44 | $8.12 | 850,300 | $4.11 B |
| 01/29/2025 | $8.12 | $8.16 (0.49%) | $8.21 | $8.00 | 1.21 M | $4.04 B |
| 01/28/2025 | $7.96 | $8.08 (1.51%) | $8.28 | $7.87 | 1.23 M | $4.00 B |
| 01/27/2025 | $7.82 | $7.96 (1.79%) | $7.99 | $7.62 | 1.19 M | $3.94 B |
| 01/24/2025 | $7.25 | $7.90 (8.97%) | $7.97 | $7.24 | 2.15 M | $3.91 B |
| 01/23/2025 | $6.68 | $6.81 (1.95%) | $6.82 | $6.53 | 636,115 | $3.37 B |
| 01/22/2025 | $6.54 | $6.73 (2.91%) | $6.81 | $6.47 | 710,655 | $3.33 B |
| 01/21/2025 | $6.00 | $6.23 (3.83%) | $6.29 | $5.93 | 473,724 | $3.08 B |
| 01/17/2025 | $5.78 | $5.92 (2.42%) | $5.94 | $5.66 | 540,447 | $2.93 B |
| 01/16/2025 | $5.72 | $5.72 (0%) | $5.79 | $5.66 | 414,516 | $2.83 B |
| 01/15/2025 | $5.81 | $5.73 (-1.38%) | $5.84 | $5.71 | 385,817 | $2.83 B |
| 01/14/2025 | $5.66 | $5.68 (0.35%) | $5.77 | $5.60 | 410,300 | $2.81 B |
| 01/13/2025 | $5.45 | $5.59 (2.57%) | $5.62 | $5.45 | 431,032 | $2.77 B |
| 01/10/2025 | $5.69 | $5.59 (-1.76%) | $5.70 | $5.56 | 459,500 | $2.77 B |
| 01/08/2025 | $5.93 | $5.83 (-1.69%) | $5.97 | $5.82 | 321,000 | $2.88 B |
| 01/07/2025 | $6.01 | $5.97 (-0.67%) | $6.07 | $5.91 | 442,700 | $2.95 B |
| 01/06/2025 | $6.18 | $5.97 (-3.4%) | $6.25 | $5.90 | 582,126 | $2.95 B |
| 01/03/2025 | $6.30 | $6.20 (-1.59%) | $6.30 | $6.12 | 293,617 | $3.07 B |
| 01/02/2025 | $6.27 | $6.27 (0%) | $6.38 | $6.17 | 335,400 | $3.10 B |
| 12/31/2024 | $6.20 | $6.23 (0.48%) | $6.27 | $6.17 | 281,900 | $3.08 B |
| 12/30/2024 | $6.01 | $6.21 (3.33%) | $6.27 | $6.01 | 334,918 | $3.07 B |
| 12/27/2024 | $6.22 | $6.10 (-1.93%) | $6.28 | $6.03 | 321,988 | $3.02 B |
| 12/26/2024 | $6.25 | $6.29 (0.64%) | $6.33 | $6.22 | 241,700 | $3.11 B |
| 12/24/2024 | $6.25 | $6.24 (-0.16%) | $6.29 | $6.19 | 141,600 | $3.09 B |
| 12/23/2024 | $6.29 | $6.27 (-0.32%) | $6.37 | $6.26 | 439,006 | $3.10 B |
| 12/20/2024 | $6.29 | $6.51 (3.5%) | $6.52 | $6.26 | 1.07 M | $3.22 B |
| 12/19/2024 | $6.47 | $6.39 (-1.24%) | $6.50 | $6.26 | 481,864 | $3.16 B |
| 12/18/2024 | $6.66 | $6.37 (-4.35%) | $6.79 | $6.33 | 778,520 | $3.15 B |
| 12/17/2024 | $6.68 | $6.61 (-1.05%) | $6.73 | $6.53 | 500,723 | $3.27 B |
| 12/16/2024 | $6.77 | $6.73 (-0.59%) | $6.90 | $6.70 | 500,809 | $3.33 B |
| 12/13/2024 | $6.95 | $6.75 (-2.88%) | $6.96 | $6.67 | 833,128 | $3.34 B |
| 12/12/2024 | $6.84 | $6.75 (-1.32%) | $6.87 | $6.72 | 475,505 | $3.34 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.
