5 DAY PERFORMANCE
-18.78%
1 MONTH PERFORMANCE
-18.78%
3 MONTH PERFORMANCE
-18.84%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
-9.54%
1 YEAR PERFORMANCE
-8.08%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
