Super Group (SGHC) Limited Ordinary Shares (SGHC)

Last Price10.01

Change-0.37 (-3.56%)

NYSE · Last Trade: Jan 13th, 6:08 PM EST

Historical Prices For Super Group (SGHC) Limited Ordinary Shares (SGHC)

Date Range:

2025-10-13 - 2026-01-13

Date	Open	High	Low	Close	Volume	Adjusted Close
1/13/2026	10.38	10.42	10.01	10.01	2,258,982	10.01
1/12/2026	10.48	10.54	10.08	10.38	1,786,094	10.38
1/09/2026	10.51	10.62	10.27	10.50	2,563,894	10.50
1/08/2026	10.45	10.77	10.35	10.56	2,879,645	10.56
1/07/2026	11.61	11.64	10.38	10.41	2,324,315	10.41
1/06/2026	11.89	12.04	11.56	11.61	1,881,489	11.61
1/05/2026	11.60	12.01	11.34	11.91	2,480,534	11.91
1/02/2026	12.11	12.24	11.54	11.64	1,852,574	11.64
12/31/2025	11.89	12.11	11.80	11.95	2,070,251	11.95
12/30/2025	11.95	12.10	11.82	11.84	1,093,553	11.84
12/29/2025	11.81	11.98	11.50	11.98	1,476,727	11.98
12/26/2025	11.92	12.16	11.67	11.92	1,200,372	11.92
12/24/2025	11.88	11.99	11.74	11.86	845,853	11.86
12/23/2025	12.01	12.14	11.81	11.97	1,700,612	11.97
12/22/2025	11.95	12.09	11.84	12.08	1,365,909	12.08
12/19/2025	11.89	11.95	11.71	11.89	2,570,447	11.89
12/18/2025	11.70	12.06	11.56	11.91	1,598,762	11.91
12/17/2025	11.63	11.85	11.35	11.39	2,435,240	11.39
12/16/2025	11.47	11.95	11.21	11.68	2,378,152	11.68
12/15/2025	11.42	11.68	11.38	11.47	2,257,343	11.47
12/12/2025	11.52	11.92	11.34	11.44	2,474,989	11.44
12/11/2025	11.25	11.59	11.09	11.52	2,254,007	11.52
12/10/2025	11.33	11.55	11.24	11.25	1,471,632	11.25
12/09/2025	11.26	11.42	11.12	11.33	1,766,000	11.33
12/08/2025	11.31	11.57	11.16	11.24	1,460,115	11.24
12/05/2025	11.09	11.70	11.09	11.23	2,210,897	11.23
12/04/2025	10.87	11.15	10.77	11.14	1,435,059	11.14
12/03/2025	11.02	11.15	10.81	10.89	2,130,899	10.89
12/02/2025	11.03	11.19	10.84	10.93	3,256,443	10.93
12/01/2025	10.66	11.27	10.49	10.94	3,729,222	10.94
11/28/2025	10.70	11.03	10.67	10.83	2,836,594	10.83
11/26/2025	11.67	11.72	10.67	10.93	6,603,746	10.93
11/25/2025	12.22	12.49	11.56	11.72	3,653,368	11.72
11/24/2025	11.98	12.24	11.87	12.09	1,345,153	12.09
11/21/2025	11.70	12.12	11.54	11.96	1,760,436	11.96
11/20/2025	12.50	12.63	11.57	11.59	2,052,807	11.59
11/19/2025	12.20	12.46	11.98	12.32	1,903,528	12.32
11/18/2025	11.98	12.23	11.73	12.10	1,608,121	12.10
11/17/2025	12.15	12.30	11.92	12.08	2,216,418	12.08
11/14/2025	12.05	12.45	12.00	12.25	2,236,808	12.25
11/13/2025	12.56	12.60	12.10	12.30	2,645,692	12.30
11/12/2025	12.29	12.81	12.29	12.73	2,335,232	12.73
11/11/2025	12.10	12.39	11.94	12.31	2,289,452	12.31
11/10/2025	11.60	12.44	11.60	12.12	2,780,772	12.12
11/07/2025	11.70	11.70	11.25	11.52	3,147,515	11.52
11/06/2025	12.27	12.48	11.74	11.75	3,001,296	11.75
11/05/2025	12.11	12.49	11.70	12.21	4,760,910	12.21
11/04/2025	11.85	12.36	11.25	12.21	6,901,053	12.21
11/03/2025	10.79	10.93	10.43	10.56	5,014,450	10.56
10/31/2025	10.95	11.00	10.63	10.80	4,328,724	10.80
10/30/2025	11.08	11.27	10.92	10.96	2,716,131	10.96
10/29/2025	11.41	11.47	10.98	11.05	3,390,606	11.05
10/28/2025	11.83	11.83	11.32	11.37	2,421,924	11.37
10/27/2025	12.12	12.17	11.79	11.86	2,834,085	11.86
10/24/2025	12.18	12.31	11.88	11.93	1,698,099	11.93
10/23/2025	12.02	12.19	11.95	12.02	1,802,094	12.02
10/22/2025	12.06	12.21	11.91	12.03	2,549,884	12.03
10/21/2025	12.50	12.56	11.98	11.99	2,312,937	11.99
10/20/2025	12.95	13.04	12.40	12.50	1,511,648	12.50
10/17/2025	12.89	13.06	12.59	12.83	1,647,804	12.83
10/16/2025	13.38	13.38	12.77	13.01	2,175,722	13.01
10/15/2025	13.14	13.45	12.99	13.03	2,459,430	13.03
10/14/2025	13.33	13.57	12.95	13.00	2,648,926	13.00