Super Group (SGHC) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free SGHC Stock Alerts

$3.05

-0.03 (-0.97%)

(As of 04/18/2024 ET)

Compare

Super Group Stock Price Performance

5 Day Performance: -4.69%
1 Month Performance: -10.56%
3 Month Performance: +2.01%
6 Month Performance: -11.34%
Year-To-Date Performance: -3.79%
1 Year Performance: -19.53%

Receive SGHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Super Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

SGHC Stock Chart for Friday, April, 19, 2024

Super Group Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$3.14	$3.08 -1.91%	$3.17	$3.06	361,727 shs	$1.53 billion
04/16/2024	$3.16	$3.14 -0.63%	$3.16	$3.10	212,612 shs	$1.56 billion
04/15/2024	$3.20	$3.16 -1.25%	$3.26	$3.15	282,352 shs	$1.57 billion
04/12/2024	$3.37	$3.20 -5.04%	$3.38	$3.16	396,782 shs	$1.59 billion
04/11/2024	$3.22	$3.37 +4.66%	$3.38	$3.23	245,318 shs	$1.68 billion
04/10/2024	$3.29	$3.22 -1.98%	$3.28	$3.18	419,650 shs	$1.60 billion
Get the Latest News and Ratings for SGHC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Super Group and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$3.21	$3.29 +2.34%	$3.30	$3.21	490,879 shs	$1.64 billion
04/08/2024	$3.25	$3.21 -1.23%	$3.26	$3.20	287,684 shs	$1.60 billion
04/05/2024	$3.27	$3.25 -0.76%	$3.28	$3.23	189,584 shs	$1.62 billion
04/04/2024	$3.29	$3.27 -0.61%	$3.36	$3.25	265,677 shs	$1.63 billion
04/03/2024	$3.26	$3.29 +0.92%	$3.33	$3.21	266,926 shs	$1.64 billion
04/02/2024	$3.33	$3.26 -2.10%	$3.29	$3.20	471,689 shs	$1.62 billion
04/01/2024	$3.45	$3.33 -3.48%	$3.44	$3.33	127,190 shs	$1.66 billion
03/29/2024	$3.45	$3.45 +0.15%	$3.47	$3.36	226,646 shs	$1.72 billion
03/28/2024	$3.38	$3.45 +1.92%	$3.47	$3.36	226,646 shs	$1.72 billion
03/27/2024	$3.31	$3.38 +2.11%	$3.40	$3.27	410,571 shs	$1.68 billion
03/26/2024	$3.40	$3.31 -2.65%	$3.43	$3.26	291,552 shs	$1.65 billion
03/25/2024	$3.41	$3.40 -0.29%	$3.48	$3.40	99,287 shs	$1.69 billion
03/22/2024	$3.60	$3.41 -5.28%	$3.60	$3.41	278,257 shs	$1.70 billion
03/21/2024	$3.51	$3.60 +2.56%	$3.62	$3.51	224,627 shs	$1.79 billion
03/20/2024	$3.48	$3.51 +1.01%	$3.53	$3.36	279,250 shs	$1.75 billion
03/19/2024	$3.41	$3.48 +1.91%	$3.48	$3.37	158,588 shs	$1.73 billion
03/18/2024	$3.43	$3.41 -0.58%	$3.45	$3.38	241,390 shs	$1.70 billion
03/15/2024	$3.39	$3.43 +1.18%	$3.45	$3.38	749,659 shs	$1.71 billion
03/14/2024	$3.49	$3.39 -2.87%	$3.46	$3.35	261,130 shs	$1.69 billion
03/13/2024	$3.57	$3.49 -2.24%	$3.61	$3.42	392,943 shs	$1.74 billion
03/12/2024	$3.48	$3.57 +2.59%	$3.62	$3.45	280,201 shs	$1.78 billion
03/11/2024	$3.50	$3.48 -0.57%	$3.53	$3.44	287,904 shs	$1.73 billion
03/08/2024	$3.58	$3.50 -2.23%	$3.64	$3.48	375,237 shs	$1.74 billion
03/07/2024	$3.51	$3.58 +1.99%	$3.78	$3.55	635,948 shs	$1.78 billion
03/06/2024	$3.12	$3.51 +12.50%	$3.55	$3.36	712,922 shs	$1.75 billion
03/05/2024	$3.20	$3.12 -2.50%	$3.24	$3.11	307,046 shs	$1.55 billion
03/04/2024	$3.26	$3.20 -1.84%	$3.27	$3.19	123,479 shs	$1.59 billion
03/01/2024	$3.30	$3.26 -1.21%	$3.31	$3.23	209,899 shs	$1.62 billion
02/29/2024	$3.21	$3.30 +2.80%	$3.32	$3.24	181,273 shs	$1.64 billion
02/28/2024	$3.24	$3.21 -0.93%	$3.23	$3.19	152,525 shs	$1.60 billion
02/27/2024	$3.22	$3.24 +0.78%	$3.30	$3.23	81,996 shs	$1.61 billion
02/26/2024	$3.20	$3.22 +0.47%	$3.23	$3.17	203,279 shs	$1.60 billion
02/23/2024	$3.19	$3.20 +0.31%	$3.23	$3.19	152,974 shs	$1.59 billion
02/22/2024	$3.21	$3.19 -0.62%	$3.23	$3.16	222,584 shs	$1.59 billion
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/21/2024	$3.20	$3.21 +0.31%	$3.24	$3.20	177,194 shs	$1.60 billion
02/20/2024	$3.33	$3.20 -3.90%	$3.28	$3.19	187,690 shs	$1.59 billion
02/19/2024	$3.33	$3.33	$3.42	$3.30	531,600 shs	$1.66 billion
02/16/2024	$3.32	$3.33 +0.30%	$3.42	$3.30	531,626 shs	$1.66 billion
02/15/2024	$3.25	$3.32 +2.15%	$3.32	$3.22	229,418 shs	$1.65 billion
02/14/2024	$3.15	$3.25 +3.17%	$3.26	$3.19	230,479 shs	$1.62 billion
02/13/2024	$3.38	$3.15 -6.80%	$3.26	$3.12	484,296 shs	$1.57 billion
02/12/2024	$3.31	$3.38 +2.11%	$3.41	$3.32	434,979 shs	$1.68 billion
02/09/2024	$3.27	$3.31 +1.22%	$3.37	$3.24	247,473 shs	$1.65 billion
02/08/2024	$3.10	$3.27 +5.48%	$3.27	$3.07	666,061 shs	$1.63 billion
02/07/2024	$3.13	$3.10 -0.96%	$3.13	$3.08	366,968 shs	$1.54 billion
02/06/2024	$3.07	$3.13 +1.95%	$3.15	$3.04	150,211 shs	$1.56 billion
02/05/2024	$3.15	$3.07 -2.54%	$3.10	$3.04	328,955 shs	$1.53 billion
02/02/2024	$3.21	$3.15 -1.87%	$3.22	$3.13	270,307 shs	$1.57 billion
02/01/2024	$3.12	$3.21 +2.88%	$3.23	$3.13	449,419 shs	$1.60 billion
01/31/2024	$3.21	$3.12 -2.65%	$3.27	$3.12	428,924 shs	$1.55 billion
01/30/2024	$3.27	$3.21 -1.84%	$3.27	$3.20	159,532 shs	$1.60 billion
01/29/2024	$3.14	$3.27 +3.98%	$3.27	$3.14	205,636 shs	$1.63 billion
01/26/2024	$3.19	$3.14 -1.57%	$3.28	$3.13	167,090 shs	$1.56 billion
01/25/2024	$3.11	$3.19 +2.57%	$3.31	$3.13	459,819 shs	$1.59 billion
01/24/2024	$3.14	$3.11 -0.96%	$3.19	$3.04	256,273 shs	$1.55 billion
01/23/2024	$3.13	$3.14 +0.48%	$3.19	$3.10	277,829 shs	$1.56 billion
01/22/2024	$3.02	$3.13 +3.48%	$3.13	$3.00	323,960 shs	$1.56 billion
01/19/2024	$2.99	$3.02 +0.84%	$3.02	$2.90	479,379 shs	$1.50 billion
01/18/2024	$2.94	$2.99 +1.70%	$3.02	$2.90	635,473 shs	$1.49 billion
01/17/2024	$2.88	$2.94 +2.26%	$2.95	$2.80	437,238 shs	$1.46 billion

Related Companies:

This page (NYSE:SGHC) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Super Group (SGHC) Stock Chart & Stock Price History

Super Group Stock Price Performance

SGHC Stock Chart for Friday, April, 19, 2024

Super Group Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info