5 DAY PERFORMANCE
-19.87%
1 MONTH PERFORMANCE
-19.99%
3 MONTH PERFORMANCE
+3.35%
6 MONTH PERFORMANCE
-10.51%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
+11.67%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.33 | $12.93 (-3%) | $13.36 | $12.88 | 5.03 M | $6.55 B |
| 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 | $6.53 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 | $6.48 B |
| 04/28/2026 | $12.38 | $12.34 (-0.32%) | $12.57 | $12.20 | 1.91 M | $6.25 B |
| 04/27/2026 | $12.45 | $12.48 (0.24%) | $12.56 | $12.29 | 2.22 M | $6.32 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 | $6.20 B |
| 04/21/2026 | $12.05 | $12.40 (2.9%) | $12.82 | $12.00 | 4.88 M | $6.28 B |
| 04/20/2026 | $11.25 | $12.10 (7.56%) | $12.12 | $11.21 | 3.73 M | $6.13 B |
| 04/17/2026 | $11.18 | $11.29 (0.98%) | $11.38 | $11.03 | 7.22 M | $5.72 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 | $5.68 B |
| 04/14/2026 | $10.91 | $10.94 (0.27%) | $11.15 | $10.83 | 3.60 M | $5.54 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 | $5.18 B |
| 04/09/2026 | $10.77 | $10.58 (-1.76%) | $10.88 | $10.22 | 2.62 M | $5.36 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 | $5.23 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 | $5.47 B |
| 03/30/2026 | $10.54 | $10.37 (-1.61%) | $10.90 | $10.24 | 2.69 M | $5.25 B |
| 03/27/2026 | $10.43 | $10.43 (0%) | $10.51 | $10.33 | 1.29 M | $5.28 B |
| 03/26/2026 | $10.42 | $10.54 (1.15%) | $10.74 | $10.35 | 2.15 M | $5.34 B |
| 03/25/2026 | $10.92 | $10.54 (-3.48%) | $11.18 | $10.50 | 2.08 M | $5.34 B |
| 03/24/2026 | $10.58 | $10.98 (3.78%) | $10.99 | $10.41 | 1.63 M | $5.56 B |
| 03/23/2026 | $10.68 | $10.68 (0%) | $10.99 | $10.48 | 1.78 M | $5.41 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.
