SGHC | SUPER GRP SGHC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

SUPER GRP SGHC (SGHC)

NYSE

$13.85+$0.005 (+0.04%)

Price as of Sep 11, 2026 7:43 PM EDT

$6.6B
Market Cap
14.15%
1-Year Change
Gambling
Industry

1 Month
+6.71%

Low Price$12.82

High Price$14.17
3 Months
+0.51%

Low Price$12.81

High Price$15.59
1 Year
+14.15%

Low Price$8.45

High Price$15.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.81	13.90	13.67	13.84	+1.47%	1,847,842
09/10/2026	13.91	14.15	13.55	13.64	-2.22%	1,913,899
09/09/2026	13.94	14.04	13.55	13.95	+0.07%	2,226,598
09/08/2026	13.96	13.96	13.61	13.94	-0.36%	2,293,250
09/04/2026	14.07	14.19	13.90	13.99	-1.27%	2,304,899
09/03/2026	13.97	14.23	13.86	14.17	+2.76%	2,504,316
09/02/2026	13.40	13.89	13.40	13.79	+2.45%	2,923,937
09/01/2026	13.50	13.77	13.31	13.46	-0.59%	2,680,432
08/31/2026	13.74	13.96	13.53	13.54	-2.03%	2,101,098
08/28/2026	13.92	14.33	13.75	13.82	-0.07%	2,593,016
08/27/2026	13.86	13.92	13.67	13.83	-0.65%	1,383,646
08/26/2026	13.90	13.96	13.65	13.92	-0.22%	2,236,996
08/25/2026	14.02	14.16	13.82	13.95	-0.29%	2,007,918
08/24/2026	13.33	14.16	13.32	13.99	+5.11%	4,299,109
08/21/2026	13.22	13.31	13.10	13.31	+0.68%	2,053,982
08/20/2026	13.24	13.60	13.16	13.22	+0.46%	2,499,375
08/19/2026	12.88	13.22	12.79	13.16	+2.65%	1,641,574
08/18/2026	13.03	13.06	12.78	12.82	-1.61%	1,343,756
08/17/2026	13.28	13.40	12.93	13.03	-2.03%	1,866,962
08/14/2026	13.17	13.39	13.15	13.30	+1.60%	2,013,711
08/13/2026	12.91	13.12	12.88	13.09	+2.19%	1,224,379
08/12/2026	12.94	13.07	12.74	12.81	-1.23%	1,883,553
08/11/2026	12.92	13.08	12.86	12.97	+0.54%	1,565,098
08/10/2026	12.94	13.08	12.81	12.90	-1.15%	1,405,255
08/07/2026	13.09	13.27	12.81	13.05	+0.46%	2,358,916
08/06/2026	13.01	13.36	12.94	12.99	-0.92%	2,527,726
08/05/2026	13.79	14.16	13.03	13.11	-5.82%	5,494,515
08/04/2026	13.85	14.06	13.63	13.92	+1.68%	3,246,092
08/04/2026	$0.23 Earnings
08/03/2026	14.01	14.03	13.59	13.69	-2.21%	2,845,018
07/31/2026	14.05	14.12	13.85	14.00	-0.57%	2,443,808
07/30/2026	14.88	14.88	13.83	14.08	-5.44%	2,738,527
07/29/2026	14.85	15.13	14.68	14.89	-0.73%	1,676,628
07/28/2026	14.58	15.01	14.51	15.00	+2.32%	2,914,529
07/27/2026	14.68	14.84	14.44	14.66	+2.09%	1,333,149
07/24/2026	14.56	14.64	14.30	14.36	-0.90%	1,129,292
07/23/2026	14.44	14.55	14.13	14.49	+0.07%	1,725,612
07/22/2026	15.55	15.64	14.43	14.48	-7.12%	2,412,293
07/21/2026	15.58	15.86	15.38	15.59	+0.06%	3,225,051
07/20/2026	14.65	15.82	14.65	15.58	+5.77%	5,950,793
07/17/2026	14.83	14.98	14.60	14.73	+0.14%	1,623,104
07/16/2026	14.80	14.82	14.50	14.71	-0.27%	1,414,620
07/15/2026	14.88	15.20	14.73	14.75	-0.41%	1,694,179
07/14/2026	14.98	15.31	14.78	14.81	-2.37%	2,862,941
07/13/2026	14.84	15.40	14.84	15.17	+1.88%	2,384,250
07/10/2026	14.89	15.28	14.84	14.89	+0.68%	1,793,202
07/09/2026	15.51	15.52	14.55	14.79	-4.64%	2,534,860
07/08/2026	14.89	15.73	14.80	15.51	+4.44%	4,899,787
07/07/2026	14.70	14.86	14.57	14.85	+1.23%	2,803,235
07/06/2026	14.48	14.75	14.35	14.67	+1.10%	2,448,413
07/02/2026	13.99	14.70	13.87	14.51	+3.87%	5,431,228
07/01/2026	13.56	14.01	13.46	13.97	+3.10%	2,057,961
06/30/2026	13.80	13.80	13.24	13.55	-1.67%	3,459,722
06/29/2026	13.80	13.94	13.48	13.78	+0.07%	2,435,230
06/26/2026	13.38	13.98	13.35	13.77	+2.99%	7,657,148
06/25/2026	13.54	13.88	13.34	13.37	+0.38%	2,440,310
06/24/2026	13.41	13.71	13.32	13.32	-0.97%	3,004,917
06/23/2026	13.81	13.81	13.39	13.45	-2.04%	2,831,528
06/23/2026	$0.05 Dividend
06/22/2026	13.26	13.83	13.22	13.73	+3.45%	3,600,092
06/18/2026	13.36	13.55	13.10	13.27	-1.26%	3,523,163
06/17/2026	13.60	13.70	13.28	13.44	-1.17%	2,581,891
06/16/2026	13.70	13.90	13.45	13.60	0.00%	3,418,112
06/15/2026	13.99	14.00	13.38	13.60	+1.26%	3,718,335
06/12/2026	13.90	14.00	13.41	13.43	-2.46%	3,296,393
06/11/2026	13.64	14.21	13.55	13.77	+0.73%	5,880,268
06/10/2026	13.28	14.01	13.24	13.67	+2.77%	5,272,575
06/09/2026	12.83	13.70	12.63	13.30	+3.73%	6,823,814
06/08/2026	12.91	13.23	12.77	12.82	-0.54%	2,834,230
06/05/2026	12.98	13.12	12.80	12.89	-0.77%	2,848,926
06/04/2026	12.80	13.19	12.73	12.99	+2.44%	2,974,989
06/03/2026	12.50	12.75	12.17	12.68	+0.63%	3,104,739
06/02/2026	12.84	13.02	12.60	12.60	-2.77%	2,831,432
06/01/2026	12.40	13.13	12.40	12.96	+4.50%	2,402,638
05/29/2026	12.75	12.93	12.36	12.40	-2.43%	6,246,205
05/28/2026	12.64	12.93	12.54	12.71	-0.93%	1,763,897
05/27/2026	12.82	13.00	12.67	12.83	-0.46%	2,331,951
05/26/2026	13.41	13.45	12.82	12.89	-4.22%	3,497,570
05/22/2026	13.48	13.66	13.38	13.46	+0.07%	2,438,701
05/21/2026	13.51	13.68	13.34	13.45	-1.75%	2,242,561
05/20/2026	13.76	13.94	13.51	13.69	-0.94%	3,276,318
05/19/2026	13.70	13.95	13.43	13.82	+0.87%	3,723,448
05/18/2026	13.07	13.73	12.92	13.70	+4.64%	5,169,068
05/15/2026	13.04	13.25	12.89	13.09	-0.76%	2,901,065
05/14/2026	13.09	13.48	12.83	13.19	+1.46%	4,665,380
05/13/2026	13.07	13.18	12.39	13.00	+1.01%	4,559,045
05/12/2026	13.37	14.02	12.50	12.87	-1.97%	12,859,100
05/11/2026	12.88	13.38	12.74	13.13	+0.76%	6,523,429
05/11/2026	$0.17 Earnings
05/08/2026	13.00	13.23	12.81	13.03	+0.85%	2,935,665
05/07/2026	12.88	13.07	12.80	12.92	+0.31%	2,165,444
05/06/2026	13.28	13.31	12.83	12.88	-2.34%	5,030,752
05/05/2026	12.89	13.44	12.83	13.19	+2.80%	3,674,633
05/04/2026	12.71	13.13	12.67	12.83	-0.08%	3,292,127
05/01/2026	13.00	13.35	12.76	12.84	-0.54%	3,203,475
04/30/2026	12.71	12.96	12.40	12.91	+1.33%	3,345,354
04/29/2026	12.38	12.95	12.33	12.74	+3.65%	4,885,888
04/28/2026	12.34	12.52	12.16	12.30	-1.12%	1,913,689
04/27/2026	12.40	12.51	12.25	12.43	-0.40%	2,223,638
04/24/2026	12.24	12.54	12.07	12.48	+2.29%	2,173,085