NYSE : SGHC
Super Group (SGHC) Limited — Price history
Consumer Discretionary · Gambling · Guernsey
Last price 10.61 USD (Oct 30, 2026, 12:08 PM EDT) · Market cap 5.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Super Group (SGHC) Limited (SGHC) closed at 10.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.76 | 11.1 | 10.65 | 10.83 | 6,035,261 | +1.31% |
| 2026-10-30 | 10.78 | 10.82 | 10.379 | 10.69 | 6,893,540 | -0.28% |
| 2026-10-29 | 10.57 | 10.8 | 10.405 | 10.72 | 3,395,659 | +2.00% |
| 2026-10-28 | 10.5 | 10.65 | 10.4 | 10.51 | 3,816,510 | -0.38% |
| 2026-10-27 | 10.88 | 11 | 10.415 | 10.55 | 2,261,693 | -2.94% |
| 2026-10-26 | 10.75 | 10.95 | 10.621 | 10.87 | 3,176,886 | +0.18% |
| 2026-10-23 | 11.36 | 11.36 | 10.58 | 10.85 | 5,306,870 | -4.41% |
| 2026-10-22 | 11.19 | 11.46 | 11.105 | 11.35 | 2,171,975 | +1.98% |
| 2026-10-21 | 11.16 | 11.24 | 11.025 | 11.13 | 3,241,684 | -0.27% |
| 2026-10-20 | 11.01 | 11.185 | 10.935 | 11.16 | 1,984,522 | +2.01% |
| 2026-10-19 | 11.09 | 11.14 | 10.845 | 10.94 | 2,435,023 | -1.35% |
| 2026-10-16 | 11.36 | 11.39 | 11.03 | 11.09 | 2,154,841 | -1.51% |
| 2026-10-15 | 11.09 | 11.35 | 11.03 | 11.26 | 2,134,200 | +1.26% |
| 2026-10-14 | 11.13 | 11.205 | 10.975 | 11.12 | 1,790,497 | -0.63% |
| 2026-10-13 | 11.25 | 11.395 | 11.16 | 11.19 | 1,986,037 | -0.27% |
| 2026-10-12 | 11.3 | 11.32 | 11.11 | 11.22 | 1,775,740 | -0.62% |
| 2026-10-09 | 11.36 | 11.61 | 11.28 | 11.29 | 1,591,573 | -2.17% |
| 2026-10-08 | 11.29 | 11.605 | 11.22 | 11.54 | 1,905,541 | +1.67% |
| 2026-10-07 | 11.5 | 11.5 | 11.242 | 11.35 | 2,136,688 | -0.70% |
| 2026-10-06 | 11.43 | 11.65 | 11.345 | 11.43 | 2,036,443 | -0.35% |
| 2026-10-05 | 11.25 | 11.78 | 11.24 | 11.47 | 2,859,974 | +1.96% |
| 2026-10-02 | 11.41 | 11.59 | 11.14 | 11.25 | 3,391,132 | -0.97% |
| 2026-10-01 | 11.34 | 11.46 | 11.235 | 11.36 | 4,624,418 | +0.09% |
| 2026-09-30 | 11.63 | 11.9 | 11.3 | 11.35 | 4,557,397 | -2.16% |
| 2026-09-29 | 11.63 | 11.72 | 11.48 | 11.6 | 3,464,696 | -1.02% |
| 2026-09-28 | 11.96 | 11.995 | 11.58 | 11.72 | 2,463,654 | -2.09% |
| 2026-09-25 | 11.99 | 12.16 | 11.73 | 11.97 | 2,021,272 | -0.08% |
| 2026-09-24 | 11.95 | 12.045 | 11.47 | 11.98 | 4,152,989 | -0.42% |
| 2026-09-23 | 12.25 | 12.27 | 11.87 | 12.03 | 2,379,585 | -2.59% |
| 2026-09-22 | 12.58 | 13 | 12.34 | 12.35 | 2,042,962 | -0.96% |
| 2026-09-21 | 12.5 | 12.68 | 12.31 | 12.52 | 3,550,436 | -1.26% |
| 2026-09-18 | 12.73 | 12.83 | 12.455 | 12.68 | 3,230,559 | -0.94% |
| 2026-09-17 | 13.46 | 13.51 | 12.76 | 12.8 | 3,114,357 | -3.83% |
| 2026-09-16 | 13.43 | 13.54 | 13.29 | 13.31 | 3,230,589 | -0.97% |
| 2026-09-15 | 13.77 | 13.88 | 13.43 | 13.44 | 2,287,158 | -3.24% |
| 2026-09-14 | 13.88 | 13.98 | 13.65 | 13.89 | 1,640,886 | +0.36% |
| 2026-09-11 | 13.81 | 13.9 | 13.67 | 13.84 | 1,848,188 | +1.47% |
| 2026-09-10 | 13.91 | 14.15 | 13.55 | 13.64 | 1,913,899 | -2.22% |
| 2026-09-09 | 13.94 | 14.04 | 13.55 | 13.95 | 2,226,598 | +0.07% |
| 2026-09-08 | 13.96 | 13.96 | 13.61 | 13.94 | 2,293,251 | -0.36% |
| 2026-09-04 | 14.07 | 14.19 | 13.9 | 13.99 | 2,304,899 | -1.27% |
| 2026-09-03 | 13.97 | 14.23 | 13.86 | 14.17 | 2,504,416 | +2.76% |
| 2026-09-02 | 13.4 | 13.89 | 13.4 | 13.79 | 2,923,937 | +2.45% |
| 2026-09-01 | 13.5 | 13.77 | 13.31 | 13.46 | 2,680,432 | -0.59% |
| 2026-08-31 | 13.735 | 13.96 | 13.53 | 13.54 | 2,101,098 | -2.03% |
| 2026-08-28 | 13.92 | 14.325 | 13.745 | 13.82 | 2,593,016 | -0.07% |
| 2026-08-27 | 13.86 | 13.92 | 13.67 | 13.83 | 1,385,687 | -0.65% |
| 2026-08-26 | 13.9 | 13.955 | 13.65 | 13.92 | 2,236,996 | -0.22% |
| 2026-08-25 | 14.02 | 14.16 | 13.82 | 13.95 | 2,007,918 | -0.29% |
| 2026-08-24 | 13.33 | 14.158 | 13.32 | 13.99 | 4,299,309 | +5.11% |
| 2026-08-21 | 13.22 | 13.31 | 13.1 | 13.31 | 2,053,982 | +0.68% |
| 2026-08-20 | 13.24 | 13.597 | 13.16 | 13.22 | 2,499,375 | +0.46% |
| 2026-08-19 | 12.88 | 13.22 | 12.79 | 13.16 | 1,641,574 | +2.65% |
| 2026-08-18 | 13.03 | 13.055 | 12.78 | 12.82 | 1,343,756 | -1.61% |
| 2026-08-17 | 13.28 | 13.395 | 12.93 | 13.03 | 1,866,962 | -2.03% |
| 2026-08-14 | 13.17 | 13.39 | 13.15 | 13.3 | 2,013,711 | +1.60% |
| 2026-08-13 | 12.91 | 13.12 | 12.88 | 13.09 | 1,224,379 | +2.19% |
| 2026-08-12 | 12.94 | 13.068 | 12.741 | 12.81 | 1,883,553 | -1.23% |
| 2026-08-11 | 12.92 | 13.075 | 12.86 | 12.97 | 1,565,100 | +0.54% |
| 2026-08-10 | 12.94 | 13.08 | 12.815 | 12.9 | 1,405,255 | -1.15% |
| 2026-08-07 | 13.09 | 13.27 | 12.805 | 13.05 | 2,358,916 | +0.46% |
| 2026-08-06 | 13.01 | 13.355 | 12.94 | 12.99 | 2,527,874 | -0.92% |
| 2026-08-05 | 13.79 | 14.156 | 13.03 | 13.11 | 5,498,316 | -5.82% |
| 2026-08-04 | 13.85 | 14.06 | 13.625 | 13.92 | 3,246,107 | +1.68% |
| 2026-08-03 | 14.01 | 14.03 | 13.59 | 13.69 | 2,845,020 | -2.21% |
| 2026-07-31 | 14.05 | 14.12 | 13.85 | 14 | 2,443,821 | -0.57% |
| 2026-07-30 | 14.88 | 14.88 | 13.83 | 14.08 | 2,738,527 | -5.44% |
| 2026-07-29 | 14.85 | 15.13 | 14.68 | 14.89 | 1,677,912 | -0.73% |
| 2026-07-28 | 14.575 | 15.01 | 14.51 | 15 | 2,915,185 | +2.32% |
| 2026-07-27 | 14.68 | 14.84 | 14.44 | 14.66 | 1,333,149 | +2.09% |
| 2026-07-24 | 14.56 | 14.638 | 14.3 | 14.36 | 1,129,292 | -0.90% |
| 2026-07-23 | 14.44 | 14.55 | 14.13 | 14.49 | 1,725,612 | +0.07% |
| 2026-07-22 | 15.55 | 15.64 | 14.431 | 14.48 | 2,412,293 | -7.12% |
| 2026-07-21 | 15.58 | 15.86 | 15.375 | 15.59 | 3,225,051 | +0.06% |
| 2026-07-20 | 14.65 | 15.819 | 14.65 | 15.58 | 5,950,793 | +5.77% |
| 2026-07-17 | 14.83 | 14.975 | 14.6 | 14.73 | 1,623,104 | +0.14% |
| 2026-07-16 | 14.8 | 14.82 | 14.5 | 14.71 | 1,414,620 | -0.27% |
| 2026-07-15 | 14.88 | 15.2 | 14.73 | 14.75 | 1,695,336 | -0.41% |
| 2026-07-14 | 14.98 | 15.31 | 14.775 | 14.81 | 2,862,941 | -2.37% |
| 2026-07-13 | 14.835 | 15.4 | 14.835 | 15.17 | 2,384,250 | +1.88% |
| 2026-07-10 | 14.89 | 15.275 | 14.835 | 14.89 | 1,793,290 | +0.68% |
| 2026-07-09 | 15.51 | 15.52 | 14.55 | 14.79 | 2,534,860 | -4.64% |
| 2026-07-08 | 14.89 | 15.73 | 14.8 | 15.51 | 4,899,787 | +4.44% |
| 2026-07-07 | 14.7 | 14.86 | 14.57 | 14.85 | 2,803,235 | +1.23% |
| 2026-07-06 | 14.48 | 14.75 | 14.345 | 14.67 | 2,448,413 | +1.10% |
| 2026-07-02 | 13.99 | 14.7 | 13.87 | 14.51 | 5,431,228 | +3.87% |
| 2026-07-01 | 13.56 | 14.005 | 13.461 | 13.97 | 2,057,961 | +3.10% |
| 2026-06-30 | 13.8 | 13.8 | 13.235 | 13.55 | 3,459,722 | -1.67% |
| 2026-06-29 | 13.8 | 13.94 | 13.48 | 13.78 | 2,435,230 | +0.07% |
| 2026-06-26 | 13.38 | 13.98 | 13.35 | 13.77 | 7,657,148 | +2.99% |
| 2026-06-25 | 13.54 | 13.875 | 13.335 | 13.37 | 2,440,310 | +0.38% |
| 2026-06-24 | 13.41 | 13.71 | 13.32 | 13.32 | 3,005,005 | -0.97% |
| 2026-06-23 | 13.81 | 13.81 | 13.385 | 13.45 | 2,831,528 | -2.04% |
| 2026-06-22 | 13.31 | 13.88 | 13.266 | 13.78 | 3,600,092 | +3.45% |
| 2026-06-18 | 13.41 | 13.6 | 13.145 | 13.32 | 3,523,163 | -1.26% |
| 2026-06-17 | 13.65 | 13.75 | 13.33 | 13.49 | 2,585,267 | -1.17% |
| 2026-06-16 | 13.75 | 13.95 | 13.5 | 13.65 | 3,418,387 | +0.00% |
| 2026-06-15 | 14.04 | 14.05 | 13.429 | 13.65 | 3,718,339 | +1.26% |
| 2026-06-12 | 13.95 | 14.054 | 13.46 | 13.48 | 3,296,567 | -2.46% |
| 2026-06-11 | 13.69 | 14.265 | 13.6 | 13.82 | 5,880,369 | +0.73% |
| 2026-06-10 | 13.33 | 14.065 | 13.29 | 13.72 | 5,278,879 | +2.77% |
| 2026-06-09 | 12.88 | 13.75 | 12.68 | 13.35 | 6,825,198 | +3.73% |
| 2026-06-08 | 12.96 | 13.279 | 12.82 | 12.87 | 2,834,240 | -0.54% |
| 2026-06-05 | 13.03 | 13.17 | 12.845 | 12.94 | 2,848,955 | -0.77% |
| 2026-06-04 | 12.85 | 13.24 | 12.78 | 13.04 | 2,975,099 | +2.44% |
| 2026-06-03 | 12.55 | 12.8 | 12.21 | 12.73 | 3,105,850 | +0.63% |
| 2026-06-02 | 12.89 | 13.069 | 12.65 | 12.65 | 2,831,532 | -2.77% |
| 2026-06-01 | 12.45 | 13.175 | 12.45 | 13.01 | 2,404,752 | +4.50% |
| 2026-05-29 | 12.8 | 12.975 | 12.4 | 12.45 | 6,246,636 | -2.43% |
| 2026-05-28 | 12.69 | 12.98 | 12.59 | 12.76 | 1,764,207 | -0.93% |
| 2026-05-27 | 12.87 | 13.05 | 12.72 | 12.88 | 2,332,011 | -0.46% |
| 2026-05-26 | 13.46 | 13.5 | 12.87 | 12.94 | 3,497,911 | -4.22% |
| 2026-05-22 | 13.53 | 13.71 | 13.43 | 13.51 | 2,438,701 | +0.07% |
| 2026-05-21 | 13.56 | 13.73 | 13.39 | 13.5 | 2,244,376 | -1.75% |
| 2026-05-20 | 13.815 | 13.99 | 13.555 | 13.74 | 3,276,404 | -0.94% |
| 2026-05-19 | 13.75 | 14.005 | 13.48 | 13.87 | 3,724,348 | +0.87% |
| 2026-05-18 | 13.12 | 13.78 | 12.97 | 13.75 | 5,169,078 | +4.64% |
| 2026-05-15 | 13.09 | 13.3 | 12.935 | 13.14 | 2,901,565 | -0.76% |
| 2026-05-14 | 13.14 | 13.525 | 12.88 | 13.24 | 4,665,380 | +1.46% |
| 2026-05-13 | 13.12 | 13.23 | 12.44 | 13.05 | 4,559,047 | +1.01% |