5 DAY PERFORMANCE
+5.02%
1 MONTH PERFORMANCE
-5.33%
3 MONTH PERFORMANCE
-22.23%
6 MONTH PERFORMANCE
-17.96%
YEAR-TO-DATE PERFORMANCE
-21.26%
1 YEAR PERFORMANCE
+12.02%
Super Group (SGHC) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.56 | $9.41 (-1.62%) | $9.80 | $9.31 | 1.69 M | $4.84 B |
| 02/17/2026 | $8.93 | $9.47 (6.05%) | $9.56 | $8.78 | 3.26 M | $4.79 B |
| 02/13/2026 | $8.71 | $8.96 (2.87%) | $9.10 | $8.53 | 4.31 M | $4.53 B |
| 02/12/2026 | $8.88 | $8.66 (-2.48%) | $9.38 | $8.51 | 6.67 M | $4.38 B |
| 02/11/2026 | $8.92 | $8.52 (-4.48%) | $8.92 | $8.46 | 5.22 M | $4.31 B |
| 02/10/2026 | $9.21 | $8.86 (-3.8%) | $9.21 | $8.76 | 3.77 M | $4.48 B |
| 02/09/2026 | $9.13 | $9.14 (0.11%) | $9.21 | $8.94 | 2.39 M | $4.62 B |
| 02/06/2026 | $8.88 | $9.11 (2.59%) | $9.22 | $8.83 | 2.48 M | $4.61 B |
| 02/05/2026 | $8.93 | $8.74 (-2.13%) | $9.10 | $8.63 | 2.27 M | $4.42 B |
| 02/04/2026 | $9.13 | $8.99 (-1.53%) | $9.37 | $8.96 | 2.07 M | $4.55 B |
| 02/03/2026 | $9.31 | $9.05 (-2.79%) | $9.37 | $8.86 | 2.45 M | $4.58 B |
| 02/02/2026 | $9.17 | $9.38 (2.29%) | $9.48 | $9.02 | 2.22 M | $4.74 B |
| 01/30/2026 | $9.95 | $9.47 (-4.82%) | $10.20 | $9.25 | 3.27 M | $4.79 B |
| 01/29/2026 | $9.93 | $10.07 (1.41%) | $10.16 | $9.76 | 2.11 M | $5.09 B |
| 01/28/2026 | $9.81 | $9.90 (0.92%) | $10.14 | $9.75 | 1.35 M | $5.01 B |
| 01/27/2026 | $9.76 | $9.82 (0.61%) | $10.05 | $9.68 | 1.54 M | $4.97 B |
| 01/26/2026 | $9.69 | $9.75 (0.62%) | $9.94 | $9.68 | 1.66 M | $4.93 B |
| 01/23/2026 | $9.97 | $9.71 (-2.61%) | $10.00 | $9.58 | 1.82 M | $4.91 B |
| 01/22/2026 | $9.88 | $9.98 (1.01%) | $10.26 | $9.72 | 2.76 M | $5.05 B |
| 01/21/2026 | $10.32 | $9.75 (-5.52%) | $10.40 | $9.70 | 2.71 M | $4.93 B |
| 01/20/2026 | $9.72 | $9.67 (-0.51%) | $9.91 | $9.59 | 2.72 M | $4.89 B |
| 01/16/2026 | $9.95 | $9.94 (-0.1%) | $10.04 | $9.83 | 1.79 M | $5.03 B |
| 01/15/2026 | $9.89 | $10.01 (1.21%) | $10.24 | $9.88 | 1.81 M | $5.06 B |
| 01/14/2026 | $10.12 | $9.93 (-1.88%) | $10.15 | $9.90 | 1.95 M | $5.02 B |
| 01/13/2026 | $10.38 | $10.01 (-3.56%) | $10.42 | $10.01 | 2.26 M | $5.06 B |
| 01/12/2026 | $10.48 | $10.38 (-0.95%) | $10.54 | $10.08 | 1.79 M | $5.25 B |
| 01/09/2026 | $10.51 | $10.50 (-0.1%) | $10.62 | $10.27 | 2.56 M | $5.31 B |
| 01/08/2026 | $10.45 | $10.56 (1.05%) | $10.77 | $10.35 | 2.88 M | $5.34 B |
| 01/07/2026 | $11.61 | $10.41 (-10.34%) | $11.64 | $10.38 | 2.32 M | $5.26 B |
| 01/06/2026 | $11.89 | $11.61 (-2.35%) | $12.04 | $11.56 | 1.88 M | $5.87 B |
| 01/05/2026 | $11.60 | $11.91 (2.67%) | $12.01 | $11.34 | 2.48 M | $6.02 B |
| 01/02/2026 | $12.11 | $11.64 (-3.88%) | $12.24 | $11.55 | 1.85 M | $5.89 B |
| 12/31/2025 | $11.89 | $11.95 (0.5%) | $12.11 | $11.80 | 2.07 M | $6.04 B |
| 12/30/2025 | $11.95 | $11.84 (-0.92%) | $12.10 | $11.82 | 1.09 M | $5.99 B |
| 12/29/2025 | $11.81 | $11.98 (1.44%) | $11.98 | $11.50 | 1.48 M | $6.06 B |
| 12/26/2025 | $11.92 | $11.92 (0%) | $12.16 | $11.67 | 1.20 M | $6.03 B |
| 12/24/2025 | $11.88 | $11.86 (-0.17%) | $11.99 | $11.74 | 845.90 K | $6.00 B |
| 12/23/2025 | $12.01 | $11.97 (-0.33%) | $12.14 | $11.81 | 1.70 M | $6.05 B |
| 12/22/2025 | $11.95 | $12.08 (1.09%) | $12.09 | $11.84 | 1.37 M | $6.11 B |
| 12/19/2025 | $11.89 | $11.89 (0%) | $11.95 | $11.71 | 2.57 M | $6.01 B |
| 12/18/2025 | $11.70 | $11.91 (1.79%) | $12.06 | $11.56 | 1.74 M | $6.02 B |
| 12/17/2025 | $11.63 | $11.39 (-2.06%) | $11.85 | $11.35 | 2.43 M | $5.76 B |
| 12/16/2025 | $11.47 | $11.68 (1.83%) | $11.95 | $11.21 | 2.38 M | $5.91 B |
| 12/15/2025 | $11.42 | $11.47 (0.44%) | $11.68 | $11.38 | 2.26 M | $5.80 B |
| 12/12/2025 | $11.52 | $11.44 (-0.69%) | $11.92 | $11.34 | 2.48 M | $5.79 B |
| 12/11/2025 | $11.25 | $11.52 (2.4%) | $11.59 | $11.09 | 2.25 M | $5.83 B |
| 12/10/2025 | $11.33 | $11.25 (-0.71%) | $11.55 | $11.24 | 1.47 M | $5.69 B |
| 12/09/2025 | $11.26 | $11.33 (0.62%) | $11.42 | $11.12 | 1.77 M | $5.73 B |
| 12/08/2025 | $11.31 | $11.24 (-0.62%) | $11.58 | $11.16 | 1.46 M | $5.68 B |
| 12/05/2025 | $11.09 | $11.23 (1.26%) | $11.70 | $11.09 | 2.21 M | $5.68 B |
| 12/04/2025 | $10.87 | $11.14 (2.48%) | $11.16 | $10.77 | 1.44 M | $5.63 B |
| 12/03/2025 | $11.02 | $10.89 (-1.18%) | $11.15 | $10.81 | 2.13 M | $5.51 B |
| 12/02/2025 | $11.03 | $10.93 (-0.91%) | $11.19 | $10.84 | 3.26 M | $5.53 B |
| 12/01/2025 | $10.66 | $10.94 (2.63%) | $11.27 | $10.49 | 3.73 M | $5.53 B |
| 11/28/2025 | $10.70 | $10.83 (1.21%) | $11.03 | $10.67 | 2.84 M | $5.48 B |
| 11/26/2025 | $11.67 | $10.93 (-6.34%) | $11.72 | $10.67 | 6.60 M | $5.53 B |
| 11/25/2025 | $12.22 | $11.72 (-4.09%) | $12.49 | $11.56 | 3.65 M | $5.93 B |
| 11/24/2025 | $11.98 | $12.09 (0.92%) | $12.24 | $11.87 | 1.35 M | $6.11 B |
| 11/21/2025 | $11.70 | $11.96 (2.22%) | $12.12 | $11.54 | 1.76 M | $6.05 B |
| 11/20/2025 | $12.50 | $11.59 (-7.28%) | $12.63 | $11.57 | 2.06 M | $5.86 B |
| 11/19/2025 | $12.20 | $12.32 (0.98%) | $12.46 | $11.98 | 1.90 M | $6.23 B |
| 11/18/2025 | $11.98 | $12.10 (1%) | $12.23 | $11.74 | 1.61 M | $6.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
