Super Group (SGHC) Limited Ordinary Shares (SGHC)
8.2800
-0.5100 (-5.80%)
NYSE · Last Trade: May 9th, 8:16 PM EDT
Historical Prices For Super Group (SGHC) Limited Ordinary Shares (SGHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 9.10 | 9.13 | 8.08 | 8.28 | 1,332,566 | 8.28 |
| 5/08/2025 | 9.15 | 9.17 | 8.76 | 8.79 | 1,108,823 | 8.79 |
| 5/07/2025 | 8.80 | 9.11 | 8.76 | 9.07 | 1,182,350 | 9.07 |
| 5/06/2025 | 8.61 | 8.84 | 8.47 | 8.73 | 1,202,524 | 8.73 |
| 5/05/2025 | 8.64 | 8.86 | 8.51 | 8.81 | 943,074 | 8.81 |
| 5/02/2025 | 8.25 | 8.49 | 8.17 | 8.48 | 1,083,117 | 8.48 |
| 5/01/2025 | 8.12 | 8.23 | 8.02 | 8.14 | 932,178 | 8.14 |
| 4/30/2025 | 7.95 | 8.14 | 7.91 | 8.12 | 649,061 | 8.12 |
| 4/29/2025 | 8.01 | 8.15 | 7.95 | 8.13 | 474,908 | 8.13 |
| 4/28/2025 | 8.00 | 8.05 | 7.86 | 8.01 | 602,669 | 8.01 |
| 4/25/2025 | 8.00 | 8.02 | 7.89 | 7.98 | 449,060 | 7.98 |
| 4/24/2025 | 7.97 | 8.08 | 7.87 | 8.00 | 697,673 | 8.00 |
| 4/23/2025 | 8.13 | 8.18 | 7.88 | 7.94 | 902,510 | 7.94 |
| 4/22/2025 | 7.56 | 7.95 | 7.56 | 7.85 | 915,957 | 7.85 |
| 4/21/2025 | 7.50 | 7.63 | 7.32 | 7.47 | 544,189 | 7.47 |
| 4/17/2025 | 7.45 | 7.67 | 7.41 | 7.64 | 810,617 | 7.64 |
| 4/16/2025 | 7.19 | 7.51 | 7.15 | 7.45 | 747,158 | 7.45 |
| 4/15/2025 | 7.09 | 7.33 | 7.05 | 7.31 | 596,526 | 7.31 |
| 4/14/2025 | 7.13 | 7.20 | 6.95 | 7.10 | 532,887 | 7.10 |
| 4/11/2025 | 6.79 | 7.01 | 6.72 | 7.01 | 795,821 | 7.01 |
| 4/10/2025 | 6.92 | 7.02 | 6.71 | 6.82 | 764,210 | 6.82 |
| 4/09/2025 | 6.47 | 7.17 | 6.34 | 6.98 | 953,418 | 6.98 |
| 4/08/2025 | 6.70 | 6.83 | 6.42 | 6.48 | 1,234,255 | 6.48 |
| 4/07/2025 | 5.71 | 6.45 | 5.59 | 6.34 | 1,857,262 | 6.34 |
| 4/04/2025 | 6.04 | 6.12 | 5.83 | 5.99 | 1,031,508 | 5.99 |
| 4/03/2025 | 6.37 | 6.41 | 6.13 | 6.33 | 846,125 | 6.33 |
| 4/02/2025 | 6.44 | 6.75 | 6.42 | 6.74 | 607,192 | 6.74 |
| 4/01/2025 | 6.42 | 6.58 | 6.33 | 6.57 | 714,884 | 6.57 |
| 3/31/2025 | 6.51 | 6.58 | 6.36 | 6.44 | 936,540 | 6.44 |
| 3/28/2025 | 6.90 | 6.96 | 6.60 | 6.62 | 668,836 | 6.62 |
| 3/27/2025 | 6.82 | 6.88 | 6.70 | 6.74 | 676,291 | 6.74 |
| 3/26/2025 | 6.97 | 6.97 | 6.78 | 6.85 | 728,720 | 6.85 |
| 3/25/2025 | 7.00 | 7.00 | 6.87 | 6.96 | 903,812 | 6.96 |
| 3/24/2025 | 6.99 | 7.11 | 6.88 | 7.02 | 1,155,824 | 7.02 |
| 3/21/2025 | 6.84 | 6.93 | 6.75 | 6.83 | 1,278,122 | 6.83 |
| 3/20/2025 | 6.86 | 7.11 | 6.86 | 6.98 | 523,440 | 6.98 |
| 3/19/2025 | 6.83 | 7.06 | 6.68 | 6.95 | 1,137,945 | 6.95 |
| 3/18/2025 | 6.76 | 6.87 | 6.67 | 6.78 | 1,034,366 | 6.78 |
| 3/17/2025 | 6.72 | 6.95 | 6.59 | 6.71 | 777,991 | 6.71 |
| 3/14/2025 | 6.63 | 6.78 | 6.55 | 6.71 | 580,945 | 6.71 |
| 3/13/2025 | 6.85 | 6.87 | 6.42 | 6.50 | 805,155 | 6.50 |
| 3/12/2025 | 6.81 | 6.99 | 6.74 | 6.84 | 1,047,748 | 6.84 |
| 3/11/2025 | 6.77 | 7.01 | 6.70 | 6.72 | 1,214,429 | 6.72 |
| 3/10/2025 | 6.79 | 6.88 | 6.60 | 6.79 | 829,731 | 6.79 |
| 3/07/2025 | 6.69 | 7.05 | 6.61 | 7.00 | 1,143,070 | 6.96 |
| 3/06/2025 | 7.04 | 7.15 | 6.69 | 6.69 | 593,903 | 6.65 |
| 3/05/2025 | 7.07 | 7.39 | 7.07 | 7.25 | 630,251 | 7.21 |
| 3/04/2025 | 6.93 | 7.07 | 6.72 | 7.00 | 1,077,007 | 6.96 |
| 3/03/2025 | 7.50 | 7.53 | 7.06 | 7.10 | 1,037,641 | 7.06 |
| 2/28/2025 | 7.53 | 7.54 | 7.36 | 7.51 | 757,299 | 7.47 |
| 2/27/2025 | 7.83 | 7.86 | 7.57 | 7.57 | 468,390 | 7.53 |
| 2/26/2025 | 7.68 | 7.95 | 7.67 | 7.84 | 670,632 | 7.80 |
| 2/25/2025 | 8.27 | 8.31 | 7.51 | 7.54 | 1,526,665 | 7.50 |
| 2/24/2025 | 7.92 | 8.23 | 7.75 | 8.17 | 1,238,897 | 8.12 |
| 2/21/2025 | 8.34 | 8.38 | 7.87 | 7.90 | 1,562,880 | 7.85 |
| 2/20/2025 | 8.30 | 8.35 | 8.24 | 8.29 | 945,708 | 8.24 |
| 2/19/2025 | 8.36 | 8.41 | 8.21 | 8.35 | 1,174,850 | 8.30 |
| 2/18/2025 | 8.33 | 8.41 | 8.28 | 8.40 | 729,619 | 8.35 |
| 2/14/2025 | 8.35 | 8.51 | 8.27 | 8.33 | 811,621 | 8.28 |
| 2/13/2025 | 8.30 | 8.40 | 8.21 | 8.30 | 702,856 | 8.25 |
| 2/12/2025 | 8.08 | 8.30 | 8.06 | 8.26 | 641,127 | 8.21 |
| 2/11/2025 | 8.18 | 8.29 | 8.11 | 8.25 | 536,559 | 8.20 |
| 2/10/2025 | 8.40 | 8.45 | 8.12 | 8.25 | 576,696 | 8.20 |