MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SGHC — Super Group (SGHC) Limited
NYSESuper Group (SGHC) Limited
$11.54
+0.19(+1.67%)
- O
- 11.29
- H
- 11.61
- L
- 11.22
- V
- 1.91M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.54
Period Return+44.07%
Period High$15.86
Period Low$7.86
Avg Daily Volume2.59M
Total Trading Days365
SGHC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.29 | $11.61 | $11.22 | $11.54 | +$0.19 | +1.67% | 1,905,539 | $11.46 | $11.22 $11.61 |
| Oct 7, 2026 | $11.50 | $11.50 | $11.24 | $11.35 | $-0.08 | -0.70% | 2,136,693 | $11.36 | $11.24 $11.50 |
| Oct 6, 2026 | $11.43 | $11.65 | $11.35 | $11.43 | $-0.04 | -0.35% | 2,045,109 | $11.46 | $11.35 $11.65 |
| Oct 5, 2026 | $11.25 | $11.78 | $11.24 | $11.47 | +$0.22 | +1.96% | 2,876,819 | $11.57 | $11.24 $11.78 |
| Oct 2, 2026 | $11.41 | $11.59 | $11.14 | $11.25 | $-0.11 | -0.97% | 3,391,497 | $11.31 | $11.14 $11.59 |
| Oct 1, 2026 | $11.34 | $11.46 | $11.24 | $11.36 | +$0.01 | +0.09% | 4,624,422 | $11.36 | $11.24 $11.46 |
| Sep 30, 2026 | $11.63 | $11.90 | $11.30 | $11.35 | $-0.25 | -2.16% | 4,557,445 | $11.41 | $11.30 $11.90 |
| Sep 29, 2026 | $11.63 | $11.72 | $11.48 | $11.60 | $-0.12 | -1.02% | 3,464,710 | $11.59 | $11.48 $11.72 |
| Sep 28, 2026 | $11.96 | $12.00 | $11.58 | $11.72 | $-0.25 | -2.09% | 2,463,757 | $11.73 | $11.58 $12.00 |
| Sep 25, 2026 | $11.99 | $12.16 | $11.73 | $11.97 | $-0.01 | -0.08% | 2,025,988 | $11.99 | $11.73 $12.16 |
| Sep 24, 2026 | $11.95 | $12.05 | $11.47 | $11.98 | $-0.05 | -0.42% | 4,153,071 | $11.83 | $11.47 $12.05 |
| Sep 23, 2026 | $12.25 | $12.27 | $11.87 | $12.03 | $-0.32 | -2.59% | 2,379,772 | $12.00 | $11.87 $12.27 |
| Sep 22, 2026 | $12.58 | $13.00 | $12.34 | $12.35 | $-0.17 | -1.36% | 2,043,077 | $12.60 | $12.34 $13.00 |
| Sep 21, 2026 | $12.50 | $12.68 | $12.31 | $12.52 | $-0.16 | -1.26% | 3,550,439 | $12.55 | $12.31 $12.68 |
| Sep 18, 2026 | $12.73 | $12.83 | $12.46 | $12.68 | $-0.12 | -0.94% | 3,230,559 | $12.67 | $12.46 $12.83 |
| Sep 17, 2026 | $13.46 | $13.51 | $12.76 | $12.80 | $-0.51 | -3.83% | 3,114,358 | $13.03 | $12.76 $13.51 |
| Sep 16, 2026 | $13.43 | $13.54 | $13.29 | $13.31 | $-0.13 | -0.97% | 3,230,589 | $13.39 | $13.29 $13.54 |
| Sep 15, 2026 | $13.77 | $13.88 | $13.43 | $13.44 | $-0.45 | -3.24% | 2,286,818 | $13.60 | $13.43 $13.88 |
| Sep 14, 2026 | $13.88 | $13.98 | $13.65 | $13.89 | +$0.05 | +0.36% | 1,640,878 | $13.82 | $13.65 $13.98 |
| Sep 11, 2026 | $13.81 | $13.90 | $13.67 | $13.84 | +$0.20 | +1.47% | 1,847,843 | $13.82 | $13.67 $13.90 |
| Sep 10, 2026 | $13.91 | $14.15 | $13.55 | $13.64 | $-0.31 | -2.22% | 1,913,900 | $13.66 | $13.55 $14.15 |
| Sep 9, 2026 | $13.94 | $14.04 | $13.55 | $13.95 | +$0.01 | +0.07% | 2,226,599 | $13.88 | $13.55 $14.04 |
| Sep 8, 2026 | $13.96 | $13.96 | $13.61 | $13.94 | $-0.05 | -0.36% | 2,293,252 | $13.83 | $13.61 $13.96 |
| Sep 4, 2026 | $14.07 | $14.19 | $13.90 | $13.99 | $-0.18 | -1.27% | 2,304,900 | $14.03 | $13.90 $14.19 |
| Sep 3, 2026 | $13.97 | $14.23 | $13.86 | $14.17 | +$0.38 | +2.76% | 2,504,316 | $14.12 | $13.86 $14.23 |
| Sep 2, 2026 | $13.40 | $13.89 | $13.40 | $13.79 | +$0.33 | +2.45% | 2,923,869 | $13.76 | $13.40 $13.89 |
| Sep 1, 2026 | $13.50 | $13.77 | $13.31 | $13.46 | $-0.08 | -0.59% | 2,680,432 | $13.47 | $13.31 $13.77 |
| Aug 31, 2026 | $13.74 | $13.96 | $13.53 | $13.54 | $-0.28 | -2.03% | 2,101,098 | $13.67 | $13.53 $13.96 |
| Aug 28, 2026 | $13.92 | $14.33 | $13.75 | $13.82 | $-0.01 | -0.07% | 2,593,017 | $13.96 | $13.75 $14.33 |
| Aug 27, 2026 | $13.86 | $13.92 | $13.67 | $13.83 | $-0.09 | -0.65% | 1,385,688 | $13.80 | $13.67 $13.92 |