5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
-17.54%
6 MONTH PERFORMANCE
-18.35%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
-11.47%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $11.10 | $11.55 (4.05%) | $11.74 | $11.10 | 10.57 M | $5.87 B |
| 11/03/2026 | $10.93 | $11.20 (2.47%) | $11.36 | $10.93 | 6.03 M | $5.70 B |
| 11/02/2026 | $10.76 | $10.83 (0.65%) | $11.10 | $10.65 | 6.04 M | $5.51 B |
| 10/30/2026 | $10.78 | $10.69 (-0.83%) | $10.82 | $10.38 | 6.89 M | $5.43 B |
| 10/29/2026 | $10.57 | $10.72 (1.42%) | $10.80 | $10.41 | 3.40 M | $5.45 B |
| 10/28/2026 | $10.50 | $10.51 (0.1%) | $10.65 | $10.40 | 3.82 M | $5.34 B |
| 10/27/2026 | $10.88 | $10.55 (-3.03%) | $11.00 | $10.42 | 2.26 M | $5.36 B |
| 10/26/2026 | $10.75 | $10.87 (1.12%) | $10.95 | $10.62 | 3.18 M | $5.52 B |
| 10/23/2026 | $11.36 | $10.85 (-4.49%) | $11.36 | $10.58 | 5.31 M | $5.51 B |
| 10/22/2026 | $11.19 | $11.35 (1.43%) | $11.46 | $11.11 | 2.17 M | $5.77 B |
| 10/21/2026 | $11.16 | $11.13 (-0.27%) | $11.24 | $11.03 | 3.24 M | $5.66 B |
| 10/20/2026 | $11.01 | $11.16 (1.36%) | $11.19 | $10.94 | 1.98 M | $5.67 B |
| 10/19/2026 | $11.09 | $10.94 (-1.35%) | $11.14 | $10.85 | 2.44 M | $5.56 B |
| 10/16/2026 | $11.36 | $11.09 (-2.38%) | $11.39 | $11.03 | 2.15 M | $5.63 B |
| 10/15/2026 | $11.09 | $11.26 (1.53%) | $11.35 | $11.03 | 2.13 M | $5.72 B |
| 10/14/2026 | $11.13 | $11.12 (-0.09%) | $11.21 | $10.98 | 1.79 M | $5.65 B |
| 10/13/2026 | $11.25 | $11.19 (-0.53%) | $11.40 | $11.16 | 2.16 M | $5.69 B |
| 10/12/2026 | $11.30 | $11.22 (-0.71%) | $11.32 | $11.11 | 1.78 M | $5.70 B |
| 10/09/2026 | $11.36 | $11.29 (-0.62%) | $11.61 | $11.28 | 1.59 M | $5.74 B |
| 10/08/2026 | $11.29 | $11.54 (2.21%) | $11.61 | $11.22 | 1.91 M | $5.86 B |
| 10/07/2026 | $11.50 | $11.35 (-1.3%) | $11.50 | $11.24 | 2.14 M | $5.77 B |
| 10/06/2026 | $11.43 | $11.43 (0%) | $11.65 | $11.35 | 2.05 M | $5.81 B |
| 10/05/2026 | $11.25 | $11.47 (1.96%) | $11.78 | $11.24 | 2.88 M | $5.83 B |
| 10/02/2026 | $11.41 | $11.25 (-1.4%) | $11.59 | $11.14 | 3.39 M | $5.72 B |
| 10/01/2026 | $11.34 | $11.36 (0.18%) | $11.46 | $11.24 | 4.62 M | $5.77 B |
| 09/30/2026 | $11.63 | $11.35 (-2.41%) | $11.90 | $11.30 | 4.56 M | $5.77 B |
| 09/29/2026 | $11.63 | $11.60 (-0.26%) | $11.72 | $11.48 | 3.46 M | $5.89 B |
| 09/28/2026 | $11.96 | $11.72 (-2.01%) | $12.00 | $11.58 | 2.46 M | $5.95 B |
| 09/25/2026 | $11.99 | $11.97 (-0.17%) | $12.16 | $11.73 | 2.03 M | $6.08 B |
| 09/24/2026 | $11.95 | $11.98 (0.25%) | $12.05 | $11.47 | 4.15 M | $6.09 B |
| 09/23/2026 | $12.25 | $12.03 (-1.8%) | $12.27 | $11.87 | 2.38 M | $6.11 B |
| 09/22/2026 | $12.58 | $12.35 (-1.83%) | $13.00 | $12.34 | 2.04 M | $6.28 B |
| 09/21/2026 | $12.50 | $12.52 (0.16%) | $12.68 | $12.31 | 3.55 M | $6.36 B |
| 09/18/2026 | $12.73 | $12.68 (-0.39%) | $12.83 | $12.46 | 3.23 M | $6.44 B |
| 09/17/2026 | $13.46 | $12.80 (-4.9%) | $13.51 | $12.76 | 3.11 M | $6.50 B |
| 09/16/2026 | $13.43 | $13.31 (-0.89%) | $13.54 | $13.29 | 3.23 M | $6.76 B |
| 09/15/2026 | $13.77 | $13.44 (-2.4%) | $13.88 | $13.43 | 2.29 M | $6.83 B |
| 09/14/2026 | $13.88 | $13.89 (0.07%) | $13.98 | $13.65 | 1.64 M | $7.06 B |
| 09/11/2026 | $13.81 | $13.84 (0.22%) | $13.90 | $13.67 | 1.85 M | $7.03 B |
| 09/10/2026 | $13.91 | $13.64 (-1.94%) | $14.15 | $13.55 | 1.91 M | $6.93 B |
| 09/09/2026 | $13.94 | $13.95 (0.07%) | $14.04 | $13.55 | 2.23 M | $7.09 B |
| 09/08/2026 | $13.96 | $13.94 (-0.14%) | $13.96 | $13.61 | 2.29 M | $7.08 B |
| 09/04/2026 | $14.07 | $13.99 (-0.57%) | $14.19 | $13.90 | 2.30 M | $7.11 B |
| 09/03/2026 | $13.97 | $14.17 (1.43%) | $14.23 | $13.86 | 2.50 M | $7.20 B |
| 09/02/2026 | $13.40 | $13.79 (2.91%) | $13.89 | $13.40 | 2.92 M | $7.01 B |
| 09/01/2026 | $13.50 | $13.46 (-0.3%) | $13.77 | $13.31 | 2.68 M | $6.84 B |
| 08/31/2026 | $13.74 | $13.54 (-1.46%) | $13.96 | $13.53 | 2.10 M | $6.88 B |
| 08/28/2026 | $13.92 | $13.82 (-0.72%) | $14.33 | $13.75 | 2.59 M | $7.02 B |
| 08/27/2026 | $13.86 | $13.83 (-0.22%) | $13.92 | $13.67 | 1.39 M | $7.03 B |
| 08/26/2026 | $13.90 | $13.92 (0.14%) | $13.96 | $13.65 | 2.24 M | $7.07 B |
| 08/25/2026 | $14.02 | $13.95 (-0.5%) | $14.16 | $13.82 | 2.01 M | $7.09 B |
| 08/24/2026 | $13.33 | $13.99 (4.95%) | $14.16 | $13.32 | 4.30 M | $7.11 B |
| 08/21/2026 | $13.22 | $13.31 (0.68%) | $13.31 | $13.10 | 2.05 M | $6.76 B |
| 08/20/2026 | $13.24 | $13.22 (-0.15%) | $13.60 | $13.16 | 2.50 M | $6.72 B |
| 08/19/2026 | $12.88 | $13.16 (2.17%) | $13.22 | $12.79 | 1.64 M | $6.69 B |
| 08/18/2026 | $13.03 | $12.82 (-1.61%) | $13.06 | $12.78 | 1.34 M | $6.51 B |
| 08/17/2026 | $13.28 | $13.03 (-1.88%) | $13.40 | $12.93 | 1.87 M | $6.62 B |
| 08/14/2026 | $13.17 | $13.30 (0.99%) | $13.39 | $13.15 | 2.01 M | $6.76 B |
| 08/13/2026 | $12.91 | $13.09 (1.39%) | $13.12 | $12.88 | 1.22 M | $6.65 B |
| 08/12/2026 | $12.94 | $12.81 (-1%) | $13.07 | $12.74 | 1.88 M | $6.51 B |
| 08/11/2026 | $12.92 | $12.97 (0.39%) | $13.08 | $12.86 | 1.57 M | $6.59 B |
| 08/10/2026 | $12.94 | $12.90 (-0.31%) | $13.08 | $12.81 | 1.41 M | $6.55 B |
| 08/07/2026 | $13.09 | $13.05 (-0.31%) | $13.27 | $12.81 | 2.36 M | $6.63 B |
| 08/06/2026 | $13.01 | $12.99 (-0.15%) | $13.36 | $12.94 | 2.53 M | $6.60 B |
| 08/05/2026 | $13.79 | $13.11 (-4.93%) | $14.16 | $13.03 | 5.50 M | $6.66 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.
