Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Super Group (SGHC) Limited Ordinary Shares (NY: SGHC )

6.510 +0.120 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.290 6.520 6.260 6.510 1,066,301 +0.10(+1.64%)
Dec 19, 2024 6.470 6.500 6.260 6.405 331,227 +0.04(+0.55%)
Dec 18, 2024 6.660 6.785 6.330 6.370 778,496 -0.24(-3.63%)
Dec 17, 2024 6.680 6.730 6.530 6.610 500,723 -0.12(-1.78%)
Dec 16, 2024 6.770 6.895 6.695 6.730 500,809 -0.02(-0.30%)
Dec 13, 2024 6.950 6.960 6.670 6.750 833,128 +0.00(+0.00%)
Dec 12, 2024 6.840 6.870 6.720 6.750 475,505 -0.17(-2.46%)
Dec 11, 2024 7.080 7.120 6.850 6.920 1,050,032 -0.06(-0.86%)
Dec 10, 2024 6.840 7.108 6.730 6.980 1,275,279 +0.36(+5.44%)
Dec 09, 2024 6.930 6.990 6.610 6.620 534,114 -0.33(-4.75%)
Dec 06, 2024 6.910 7.000 6.740 6.950 485,810 +0.08(+1.16%)
Dec 05, 2024 6.910 7.010 6.830 6.870 499,810 -0.08(-1.15%)
Dec 04, 2024 6.760 7.000 6.750 6.950 743,398 +0.27(+4.04%)
Dec 03, 2024 6.890 6.980 6.600 6.680 1,949,253 -0.26(-3.75%)
Dec 02, 2024 6.420 6.965 5.810 6.940 939,059 +0.29(+4.36%)
Nov 29, 2024 6.750 6.770 6.620 6.650 437,862 -0.08(-1.19%)
Nov 27, 2024 6.810 6.810 6.670 6.730 601,374 -0.04(-0.59%)
Nov 26, 2024 6.180 6.790 6.180 6.770 1,255,278 +0.61(+9.90%)
Nov 25, 2024 6.080 6.240 6.050 6.160 706,707 +0.08(+1.32%)
Nov 22, 2024 5.930 6.145 5.905 6.080 519,479 +0.15(+2.53%)
Nov 21, 2024 5.950 6.000 5.890 5.930 440,364 +0.00(+0.00%)
Nov 20, 2024 5.940 5.970 5.820 5.930 350,167 -0.01(-0.17%)
Nov 19, 2024 5.790 5.975 5.660 5.940 741,744 +0.08(+1.37%)
Nov 18, 2024 5.440 5.885 5.420 5.860 889,712 +0.54(+10.15%)
Nov 15, 2024 5.310 5.410 5.245 5.320 448,697 +0.05(+0.95%)
Nov 14, 2024 5.280 5.330 5.215 5.270 552,725 -0.01(-0.19%)
Nov 13, 2024 5.250 5.385 5.250 5.280 535,773 -0.06(-1.12%)
Nov 12, 2024 5.280 5.430 5.240 5.340 755,643 +0.02(+0.38%)
Nov 11, 2024 5.320 5.360 5.280 5.320 662,085 -0.04(-0.75%)
Nov 08, 2024 5.360 5.410 5.230 5.360 1,072,542 +0.00(+0.00%)
Nov 07, 2024 4.900 5.500 4.890 5.360 1,214,221 +0.43(+8.72%)
Nov 06, 2024 4.680 5.070 4.210 4.930 2,142,162 +0.74(+17.66%)
Nov 05, 2024 4.020 4.205 4.020 4.190 443,238 +0.14(+3.46%)
Nov 04, 2024 4.050 4.110 4.010 4.050 163,231 -0.03(-0.74%)
Nov 01, 2024 4.130 4.130 4.060 4.080 228,183 -0.02(-0.49%)
Oct 31, 2024 4.150 4.160 4.070 4.100 344,263 -0.05(-1.20%)
Oct 30, 2024 4.170 4.220 4.135 4.150 213,006 -0.03(-0.72%)
Oct 29, 2024 4.100 4.210 4.100 4.180 348,562 +0.01(+0.24%)
Oct 28, 2024 4.180 4.210 4.150 4.170 302,255 +0.02(+0.48%)
Oct 25, 2024 4.150 4.200 4.125 4.150 197,701 +0.00(+0.00%)
Oct 24, 2024 4.130 4.185 4.110 4.150 230,943 +0.02(+0.48%)
Oct 23, 2024 4.100 4.140 4.075 4.130 196,694 +0.00(+0.00%)
Oct 22, 2024 4.070 4.130 4.020 4.130 188,045 +0.04(+0.98%)
Oct 21, 2024 4.170 4.190 4.080 4.090 234,003 -0.09(-2.15%)
Oct 18, 2024 4.170 4.220 4.140 4.180 273,989 +0.01(+0.24%)
Oct 17, 2024 4.080 4.250 4.050 4.170 272,815 +0.01(+0.24%)
Oct 16, 2024 4.050 4.209 4.000 4.160 384,706 +0.16(+4.00%)
Oct 15, 2024 4.030 4.030 3.985 4.000 291,054 -0.03(-0.74%)
Oct 14, 2024 4.000 4.055 3.960 4.030 195,703 +0.02(+0.50%)
Oct 11, 2024 4.010 4.070 3.995 4.010 211,930 +0.00(+0.00%)
Oct 10, 2024 3.950 4.030 3.850 4.010 494,820 +0.04(+1.01%)
Oct 09, 2024 3.880 4.000 3.880 3.970 464,844 +0.09(+2.32%)
Oct 08, 2024 3.860 3.920 3.840 3.880 431,004 +0.02(+0.52%)
Oct 07, 2024 3.840 3.870 3.765 3.860 338,721 -0.01(-0.26%)
Oct 04, 2024 3.790 3.915 3.760 3.870 1,005,574 +0.13(+3.48%)
Oct 03, 2024 3.700 3.770 3.700 3.740 301,752 +0.01(+0.27%)
Oct 02, 2024 3.730 3.760 3.680 3.730 409,759 -0.01(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.