5 DAY PERFORMANCE
-22.79%
1 MONTH PERFORMANCE
-27.21%
3 MONTH PERFORMANCE
-16.65%
6 MONTH PERFORMANCE
+18.66%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
+4.14%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.01 | $12.99 (-0.15%) | $13.36 | $12.94 | 2.53 M | $6.58 B |
| 08/05/2026 | $13.79 | $13.11 (-4.93%) | $14.16 | $13.03 | 5.50 M | $6.64 B |
| 08/04/2026 | $13.85 | $13.92 (0.51%) | $14.06 | $13.63 | 3.25 M | $7.05 B |
| 08/03/2026 | $14.01 | $13.69 (-2.28%) | $14.03 | $13.59 | 2.85 M | $6.93 B |
| 07/31/2026 | $14.05 | $14.00 (-0.36%) | $14.12 | $13.85 | 2.44 M | $7.09 B |
| 07/30/2026 | $14.88 | $14.08 (-5.38%) | $14.88 | $13.83 | 2.74 M | $7.13 B |
| 07/29/2026 | $14.85 | $14.89 (0.27%) | $15.13 | $14.68 | 1.68 M | $7.54 B |
| 07/28/2026 | $14.58 | $15.00 (2.88%) | $15.01 | $14.51 | 2.92 M | $7.59 B |
| 07/27/2026 | $14.68 | $14.66 (-0.14%) | $14.84 | $14.44 | 1.33 M | $7.42 B |
| 07/24/2026 | $14.56 | $14.36 (-1.37%) | $14.64 | $14.30 | 1.13 M | $7.27 B |
| 07/23/2026 | $14.44 | $14.49 (0.35%) | $14.55 | $14.13 | 1.73 M | $7.34 B |
| 07/22/2026 | $15.55 | $14.48 (-6.88%) | $15.64 | $14.43 | 2.41 M | $7.33 B |
| 07/21/2026 | $15.58 | $15.59 (0.06%) | $15.86 | $15.38 | 3.23 M | $7.89 B |
| 07/20/2026 | $14.65 | $15.58 (6.35%) | $15.82 | $14.65 | 5.95 M | $7.89 B |
| 07/17/2026 | $14.83 | $14.73 (-0.67%) | $14.98 | $14.60 | 1.62 M | $7.46 B |
| 07/16/2026 | $14.80 | $14.71 (-0.61%) | $14.82 | $14.50 | 1.41 M | $7.45 B |
| 07/15/2026 | $14.88 | $14.75 (-0.87%) | $15.20 | $14.73 | 1.70 M | $7.47 B |
| 07/14/2026 | $14.98 | $14.81 (-1.13%) | $15.31 | $14.78 | 2.86 M | $7.50 B |
| 07/13/2026 | $14.84 | $15.17 (2.22%) | $15.40 | $14.84 | 2.38 M | $7.68 B |
| 07/10/2026 | $14.89 | $14.89 (0%) | $15.28 | $14.84 | 1.79 M | $7.54 B |
| 07/09/2026 | $15.51 | $14.79 (-4.64%) | $15.52 | $14.55 | 2.53 M | $7.49 B |
| 07/08/2026 | $14.89 | $15.51 (4.16%) | $15.73 | $14.80 | 4.90 M | $7.85 B |
| 07/07/2026 | $14.70 | $14.85 (1.02%) | $14.86 | $14.57 | 2.80 M | $7.52 B |
| 07/06/2026 | $14.48 | $14.67 (1.31%) | $14.75 | $14.35 | 2.45 M | $7.43 B |
| 07/02/2026 | $13.99 | $14.51 (3.72%) | $14.70 | $13.87 | 5.43 M | $7.35 B |
| 07/01/2026 | $13.56 | $13.97 (3.02%) | $14.01 | $13.46 | 2.06 M | $7.07 B |
| 06/30/2026 | $13.80 | $13.55 (-1.81%) | $13.80 | $13.24 | 3.46 M | $6.86 B |
| 06/29/2026 | $13.80 | $13.78 (-0.14%) | $13.94 | $13.48 | 2.44 M | $6.98 B |
| 06/26/2026 | $13.38 | $13.77 (2.91%) | $13.98 | $13.35 | 7.66 M | $6.97 B |
| 06/25/2026 | $13.54 | $13.37 (-1.26%) | $13.88 | $13.34 | 2.44 M | $6.77 B |
| 06/24/2026 | $13.41 | $13.32 (-0.67%) | $13.71 | $13.32 | 3.01 M | $6.74 B |
| 06/23/2026 | $13.81 | $13.45 (-2.61%) | $13.81 | $13.39 | 2.83 M | $6.81 B |
| 06/22/2026 | $13.31 | $13.78 (3.53%) | $13.88 | $13.27 | 3.60 M | $6.98 B |
| 06/18/2026 | $13.41 | $13.32 (-0.67%) | $13.60 | $13.15 | 3.52 M | $6.74 B |
| 06/17/2026 | $13.65 | $13.49 (-1.17%) | $13.75 | $13.33 | 2.59 M | $6.83 B |
| 06/16/2026 | $13.75 | $13.65 (-0.73%) | $13.95 | $13.50 | 3.42 M | $6.91 B |
| 06/15/2026 | $14.04 | $13.65 (-2.78%) | $14.05 | $13.43 | 3.72 M | $6.91 B |
| 06/12/2026 | $13.95 | $13.48 (-3.37%) | $14.05 | $13.46 | 3.30 M | $6.82 B |
| 06/11/2026 | $13.69 | $13.82 (0.95%) | $14.27 | $13.60 | 5.88 M | $7.00 B |
| 06/10/2026 | $13.33 | $13.72 (2.93%) | $14.07 | $13.29 | 5.28 M | $6.95 B |
| 06/09/2026 | $12.88 | $13.35 (3.65%) | $13.75 | $12.68 | 6.83 M | $6.76 B |
| 06/08/2026 | $12.96 | $12.87 (-0.69%) | $13.28 | $12.82 | 2.83 M | $6.52 B |
| 06/05/2026 | $13.03 | $12.94 (-0.69%) | $13.17 | $12.85 | 2.85 M | $6.55 B |
| 06/04/2026 | $12.85 | $13.04 (1.48%) | $13.24 | $12.78 | 2.98 M | $6.60 B |
| 06/03/2026 | $12.55 | $12.73 (1.43%) | $12.80 | $12.21 | 3.11 M | $6.44 B |
| 06/02/2026 | $12.89 | $12.65 (-1.86%) | $13.07 | $12.65 | 2.83 M | $6.40 B |
| 06/01/2026 | $12.45 | $13.01 (4.5%) | $13.18 | $12.45 | 2.40 M | $6.59 B |
| 05/29/2026 | $12.80 | $12.45 (-2.73%) | $12.98 | $12.40 | 6.25 M | $6.30 B |
| 05/28/2026 | $12.69 | $12.76 (0.55%) | $12.98 | $12.59 | 1.76 M | $6.46 B |
| 05/27/2026 | $12.87 | $12.88 (0.08%) | $13.05 | $12.72 | 2.33 M | $6.52 B |
| 05/26/2026 | $13.46 | $12.94 (-3.86%) | $13.50 | $12.87 | 3.50 M | $6.55 B |
| 05/22/2026 | $13.53 | $13.51 (-0.15%) | $13.71 | $13.43 | 2.44 M | $6.84 B |
| 05/21/2026 | $13.56 | $13.50 (-0.44%) | $13.73 | $13.39 | 2.24 M | $6.83 B |
| 05/20/2026 | $13.82 | $13.74 (-0.58%) | $13.99 | $13.56 | 3.28 M | $6.96 B |
| 05/19/2026 | $13.75 | $13.87 (0.87%) | $14.01 | $13.48 | 3.72 M | $7.02 B |
| 05/18/2026 | $13.12 | $13.75 (4.8%) | $13.78 | $12.97 | 5.17 M | $6.96 B |
| 05/15/2026 | $13.09 | $13.14 (0.38%) | $13.30 | $12.94 | 2.90 M | $6.65 B |
| 05/14/2026 | $13.14 | $13.24 (0.76%) | $13.53 | $12.88 | 4.67 M | $6.70 B |
| 05/13/2026 | $13.12 | $13.05 (-0.53%) | $13.23 | $12.44 | 4.56 M | $6.61 B |
| 05/12/2026 | $13.42 | $12.92 (-3.73%) | $14.07 | $12.55 | 12.86 M | $6.54 B |
| 05/11/2026 | $12.93 | $13.18 (1.93%) | $13.43 | $12.79 | 6.52 M | $6.67 B |
| 05/08/2026 | $13.05 | $13.08 (0.23%) | $13.28 | $12.86 | 2.94 M | $6.62 B |
| 05/07/2026 | $12.93 | $12.97 (0.31%) | $13.12 | $12.85 | 2.17 M | $6.57 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.
