Super Group (SGHC) Limited (SGHC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1350 | 3.1350 | 128,924 |
| Apr 15, 2024 | 3.2000 | 3.2600 | 3.1500 | 3.1600 | 3.1600 | 282,400 |
| Apr 12, 2024 | 3.3300 | 3.3800 | 3.1650 | 3.2000 | 3.2000 | 396,900 |
| Apr 11, 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3700 | 3.3700 | 245,400 |
| Apr 10, 2024 | 3.2400 | 3.2900 | 3.1800 | 3.2300 | 3.2300 | 419,700 |
| Apr 09, 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 490,900 |
| Apr 08, 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 287,700 |
| Apr 05, 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 189,600 |
| Apr 04, 2024 | 3.3500 | 3.3550 | 3.2500 | 3.2700 | 3.2700 | 265,800 |
| Apr 03, 2024 | 3.2300 | 3.3300 | 3.2100 | 3.2900 | 3.2900 | 288,300 |
| Apr 02, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 504,400 |
| Apr 01, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 127,300 |
| Mar 28, 2024 | 3.3800 | 3.4650 | 3.3600 | 3.4500 | 3.4500 | 226,600 |
| Mar 27, 2024 | 3.3300 | 3.4000 | 3.2700 | 3.3800 | 3.3800 | 415,400 |
| Mar 26, 2024 | 3.4300 | 3.4300 | 3.2550 | 3.3100 | 3.3100 | 291,600 |
| Mar 25, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 99,300 |
| Mar 22, 2024 | 3.5900 | 3.6000 | 3.4100 | 3.4100 | 3.4100 | 278,300 |
| Mar 21, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 224,600 |
| Mar 20, 2024 | 3.4400 | 3.5300 | 3.3600 | 3.5100 | 3.5100 | 279,300 |
| Mar 19, 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 158,600 |
| Mar 18, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 241,400 |
| Mar 15, 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4300 | 3.4300 | 749,700 |
| Mar 14, 2024 | 3.4300 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 261,100 |
| Mar 13, 2024 | 3.5200 | 3.6100 | 3.4200 | 3.4900 | 3.4900 | 392,900 |
| Mar 12, 2024 | 3.4600 | 3.6150 | 3.4500 | 3.5700 | 3.5700 | 280,200 |
| Mar 11, 2024 | 3.4500 | 3.5300 | 3.4350 | 3.4800 | 3.4800 | 293,500 |
| Mar 08, 2024 | 3.5700 | 3.6400 | 3.4750 | 3.5000 | 3.5000 | 375,200 |
| Mar 07, 2024 | 3.5900 | 3.7750 | 3.5230 | 3.5900 | 3.5900 | 635,900 |
| Mar 06, 2024 | 3.4400 | 3.5500 | 3.3560 | 3.5100 | 3.5100 | 715,900 |
| Mar 05, 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1200 | 3.1200 | 308,000 |
| Mar 04, 2024 | 3.2600 | 3.2700 | 3.1900 | 3.2000 | 3.2000 | 123,500 |
| Mar 01, 2024 | 3.2900 | 3.3100 | 3.2300 | 3.2600 | 3.2600 | 210,900 |
| Feb 29, 2024 | 3.2600 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 181,300 |
| Feb 28, 2024 | 3.2000 | 3.2340 | 3.1900 | 3.2200 | 3.2200 | 152,500 |
| Feb 27, 2024 | 3.2700 | 3.2950 | 3.2300 | 3.2400 | 3.2400 | 82,000 |
| Feb 26, 2024 | 3.2000 | 3.2300 | 3.1650 | 3.2200 | 3.2200 | 203,300 |
| Feb 23, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 153,200 |
| Feb 22, 2024 | 3.2000 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 222,600 |
| Feb 21, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 177,200 |
| Feb 20, 2024 | 3.2600 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 187,700 |
| Feb 16, 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 531,600 |
| Feb 15, 2024 | 3.2700 | 3.3200 | 3.2200 | 3.3200 | 3.3200 | 236,300 |
| Feb 14, 2024 | 3.2000 | 3.2600 | 3.1850 | 3.2500 | 3.2500 | 232,600 |
| Feb 13, 2024 | 3.2200 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 484,300 |
| Feb 12, 2024 | 3.3600 | 3.4100 | 3.3200 | 3.3800 | 3.3800 | 435,000 |
| Feb 09, 2024 | 3.2500 | 3.3650 | 3.2330 | 3.3100 | 3.3100 | 247,500 |
| Feb 08, 2024 | 3.1200 | 3.2700 | 3.0700 | 3.2700 | 3.2700 | 684,200 |
| Feb 07, 2024 | 3.1100 | 3.1410 | 3.0710 | 3.1100 | 3.1100 | 367,000 |
| Feb 06, 2024 | 3.0500 | 3.1500 | 3.0370 | 3.1300 | 3.1300 | 150,200 |
| Feb 05, 2024 | 3.1200 | 3.1280 | 3.0400 | 3.0600 | 3.0600 | 329,000 |
| Feb 02, 2024 | 3.1600 | 3.2200 | 3.1250 | 3.1500 | 3.1500 | 270,300 |
| Feb 01, 2024 | 3.1700 | 3.2300 | 3.1350 | 3.2100 | 3.2100 | 449,900 |
| Jan 31, 2024 | 3.2000 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 430,000 |
| Jan 30, 2024 | 3.2650 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 159,500 |
| Jan 29, 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2600 | 3.2600 | 205,600 |
| Jan 26, 2024 | 3.2100 | 3.2790 | 3.1300 | 3.1400 | 3.1400 | 167,100 |
| Jan 25, 2024 | 3.1400 | 3.3100 | 3.1300 | 3.1900 | 3.1900 | 470,200 |
| Jan 24, 2024 | 3.1900 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 259,300 |
| Jan 23, 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 277,800 |
| Jan 22, 2024 | 3.0200 | 3.1300 | 3.0000 | 3.1200 | 3.1200 | 324,600 |
| Jan 19, 2024 | 2.9600 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 479,400 |
| Jan 18, 2024 | 2.9400 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 635,500 |
| Jan 17, 2024 | 2.8000 | 2.9450 | 2.8000 | 2.9400 | 2.9400 | 439,400 |
| Jan 16, 2024 | 2.7200 | 2.8900 | 2.7150 | 2.8700 | 2.8700 | 647,000 |
| Jan 12, 2024 | 2.8000 | 2.8700 | 2.7250 | 2.7400 | 2.7400 | 384,900 |
| Jan 11, 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7500 | 2.7500 | 403,800 |
| Jan 10, 2024 | 2.6700 | 2.7600 | 2.6300 | 2.7600 | 2.7600 | 437,000 |
| Jan 09, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 319,900 |
| Jan 08, 2024 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 273,500 |
| Jan 05, 2024 | 2.8000 | 2.8300 | 2.7100 | 2.7300 | 2.7300 | 646,300 |
| Jan 04, 2024 | 2.9900 | 2.9900 | 2.7900 | 2.8300 | 2.8300 | 284,800 |
| Jan 03, 2024 | 3.0900 | 3.0900 | 2.8950 | 2.9100 | 2.9100 | 428,900 |
| Jan 02, 2024 | 3.1100 | 3.1600 | 3.0500 | 3.0600 | 3.0600 | 188,000 |
| Dec 29, 2023 | 3.2600 | 3.2600 | 3.1300 | 3.1700 | 3.1700 | 208,400 |
| Dec 28, 2023 | 3.1500 | 3.2700 | 3.1500 | 3.2500 | 3.2500 | 191,300 |
| Dec 27, 2023 | 3.1100 | 3.2200 | 3.1000 | 3.2100 | 3.2100 | 245,900 |
| Dec 26, 2023 | 3.0400 | 3.1300 | 3.0200 | 3.1300 | 3.1300 | 234,900 |
| Dec 22, 2023 | 3.0900 | 3.0900 | 3.0350 | 3.0500 | 3.0500 | 303,500 |
| Dec 21, 2023 | 3.0300 | 3.0700 | 2.9950 | 3.0500 | 3.0500 | 294,800 |
| Dec 20, 2023 | 3.0500 | 3.0900 | 2.9900 | 2.9900 | 2.9900 | 420,100 |
| Dec 19, 2023 | 3.0300 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 482,000 |
| Dec 18, 2023 | 2.9700 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 384,100 |
| Dec 15, 2023 | 3.0300 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 876,000 |
| Dec 14, 2023 | 3.1700 | 3.2000 | 2.9600 | 3.0300 | 3.0300 | 735,100 |
| Dec 13, 2023 | 2.9800 | 3.1700 | 2.9800 | 3.1700 | 3.1700 | 621,600 |
| Dec 12, 2023 | 2.9800 | 3.0050 | 2.9700 | 3.0000 | 3.0000 | 271,200 |
| Dec 11, 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 223,000 |
| Dec 08, 2023 | 3.0200 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 416,600 |
| Dec 07, 2023 | 3.0900 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 312,000 |
| Dec 06, 2023 | 2.9900 | 3.1150 | 2.9900 | 3.0900 | 3.0900 | 620,900 |
| Dec 05, 2023 | 2.9800 | 3.0300 | 2.9000 | 2.9800 | 2.9800 | 477,700 |
| Dec 04, 2023 | 3.1000 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 413,100 |
| Dec 01, 2023 | 3.0500 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 1,091,800 |
| Nov 30, 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 194,500 |
| Nov 29, 2023 | 3.0300 | 3.1400 | 2.9700 | 3.0300 | 3.0300 | 356,300 |
| Nov 28, 2023 | 2.9900 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 417,700 |
| Nov 27, 2023 | 3.0300 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 166,800 |
| Nov 24, 2023 | 3.0800 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 104,800 |
| Nov 22, 2023 | 3.0000 | 3.1800 | 2.9750 | 3.1000 | 3.1000 | 583,500 |
| Nov 21, 2023 | 3.1500 | 3.1700 | 3.0700 | 3.0800 | 3.0800 | 238,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.