SGHC
SUPER GRP SGHC (SGHC)
NYSE
$13.79-$0.21 (-1.50%)
Price as of Aug 03, 2026 7:53 PM EDT
  • $6.8B
    Market Cap
  • 36.79%
    1-Year Change
  • Gambling
    Industry
  • 1 Month
    +3.32%
    Low Price$14.00
    High Price$15.59
  • 3 Months
    +8.42%
    Low Price$12.40
    High Price$15.59
  • 1 Year
    +36.79%
    Low Price$8.45
    High Price$15.59
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
12.14
12.34
11.88
12.21
+0.08%
2,822,210
04/22/2026
12.29
12.97
12.04
12.20
-1.29%
3,015,385
04/21/2026
12.01
12.77
11.96
12.36
+2.48%
4,883,346
04/20/2026
11.21
12.08
11.17
12.06
+7.17%
3,727,154
04/17/2026
11.14
11.34
10.99
11.25
+2.92%
7,221,493
04/16/2026
11.18
11.31
10.77
10.93
-2.23%
4,768,898
04/15/2026
10.91
11.39
10.80
11.18
+2.56%
5,117,847
04/14/2026
10.87
11.11
10.79
10.90
+1.02%
3,604,186
04/13/2026
10.06
10.83
9.99
10.79
+5.87%
3,445,413
04/10/2026
10.55
10.64
10.15
10.19
-3.31%
2,691,532
04/09/2026
10.73
10.84
10.18
10.54
-3.20%
2,616,737
04/08/2026
10.81
10.98
10.60
10.89
+5.81%
4,491,455
04/07/2026
10.63
10.70
10.23
10.29
-3.55%
2,066,448
04/06/2026
10.58
10.89
10.48
10.67
+0.75%
1,591,912
04/02/2026
10.57
10.98
10.42
10.59
-2.57%
2,350,374
04/01/2026
10.90
11.03
10.74
10.87
+1.02%
3,347,197
03/31/2026
10.36
10.91
10.25
10.76
+4.15%
2,741,600
03/30/2026
10.50
10.86
10.20
10.33
-0.58%
2,687,346
03/27/2026
10.39
10.47
10.29
10.39
-1.04%
1,285,876
03/26/2026
10.38
10.70
10.31
10.50
0.00%
2,148,660
03/25/2026
10.88
11.14
10.46
10.50
-4.01%
2,082,666
03/24/2026
10.54
10.95
10.37
10.94
+2.81%
1,625,429
03/23/2026
10.64
10.95
10.45
10.64
+2.10%
1,783,646
03/20/2026
10.95
10.95
10.32
10.42
-1.88%
2,739,788
03/19/2026
10.18
10.80
10.18
10.62
+0.95%
1,741,476
03/18/2026
10.78
10.78
10.44
10.52
-1.03%
1,295,790
03/17/2026
10.59
10.73
10.45
10.63
+1.23%
1,524,928
03/16/2026
10.80
10.94
10.50
10.50
-1.31%
1,282,578
03/16/2026
$0.05 Dividend
03/13/2026
10.86
10.91
10.54
10.64
-1.38%
2,039,135