NYSE:SGHC | Historical Stock Price | Super Group (SGHC) Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.59$3.77$5.47$7.94$11.52$16.732020-11-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.17$3.17208,400——
2023-12-28$3.25$3.25191,300——
2023-12-27$3.21$3.21245,900——
2023-12-26$3.13$3.13234,900——
2023-12-22$3.05$3.05303,500——
2023-12-21$3.05$3.05294,800——
2023-12-20$2.99$2.99420,100——
2023-12-19$3.03$3.03482,000——
2023-12-18$3.00$3.00384,100——
2023-12-15$3.00$3.00876,000——
2023-12-14$3.03$3.03735,100——
2023-12-13$3.17$3.17621,600——
2023-12-12$3.00$3.00271,200——
2023-12-11$2.99$2.99223,000——
2023-12-08$3.00$3.00416,600——
2023-12-07$3.05$3.05312,000——
2023-12-06$3.09$3.09620,900——
2023-12-05$2.98$2.98477,700——
2023-12-04$3.03$3.03413,100——
2023-12-01$3.06$3.061,092,100——
2023-11-30$3.04$3.04194,500——
2023-11-29$3.03$3.03356,300——
2023-11-28$3.04$3.04417,700——
2023-11-27$3.00$3.00166,800——
2023-11-24$3.08$3.08104,800——
2023-11-22$3.10$3.10583,500——
2023-11-21$3.08$3.08238,500——
2023-11-20$3.18$3.18222,800——
2023-11-17$3.32$3.32401,500——
2023-11-16$3.25$3.25359,900——
2023-11-15$3.30$3.30342,600——
2023-11-14$3.44$3.44598,800——
2023-11-13$3.25$3.25317,900——
2023-11-10$3.42$3.42325,200——
2023-11-09$3.53$3.53374,000——
2023-11-08$3.83$3.83277,800——
2023-11-07$3.83$3.83418,700——
2023-11-06$3.70$3.70328,300——
2023-11-03$3.83$3.83427,900——
2023-11-02$3.78$3.78253,100——
2023-11-01$3.63$3.63287,500——
2023-10-31$3.83$3.83656,500——
2023-10-30$3.75$3.75205,100——
2023-10-27$3.52$3.52280,300——
2023-10-26$3.57$3.57262,500——
2023-10-25$3.56$3.56165,600——
2023-10-24$3.60$3.60216,200——
2023-10-23$3.43$3.43212,500——
2023-10-20$3.52$3.52319,900——
2023-10-19$3.44$3.44213,400——
2023-10-18$3.44$3.44267,600——
2023-10-17$3.74$3.74214,600——
2023-10-16$3.74$3.74249,000——
2023-10-13$3.82$3.82208,000——
2023-10-12$3.80$3.80181,100——
2023-10-11$3.78$3.78526,200——
2023-10-10$3.70$3.70296,600——
2023-10-09$3.67$3.67169,000——
2023-10-06$3.63$3.63137,800——
2023-10-05$3.48$3.48325,000——
2023-10-04$3.56$3.56196,200——
2023-10-03$3.59$3.59185,300——
2023-10-02$3.60$3.60212,300——
2023-09-29$3.69$3.69470,000——
2023-09-28$3.70$3.70313,200——
2023-09-27$3.57$3.57246,400——
2023-09-26$3.48$3.48137,900——
2023-09-25$3.47$3.47215,400——
2023-09-22$3.50$3.50160,400——
2023-09-21$3.50$3.50179,000——
2023-09-20$3.53$3.53166,900——
2023-09-19$3.58$3.58221,200——
2023-09-18$3.52$3.52227,000——
2023-09-15$3.50$3.50697,600——
2023-09-14$3.55$3.55341,700——
2023-09-13$3.50$3.50183,900——
2023-09-12$3.56$3.56352,900——
2023-09-11$3.61$3.61255,600——
2023-09-08$3.65$3.65213,000——
2023-09-07$3.60$3.60415,800——
2023-09-06$3.67$3.67270,300——
2023-09-05$3.71$3.71230,500——
2023-09-01$3.87$3.87219,400——
2023-08-31$3.78$3.78377,100——
2023-08-30$3.81$3.81285,600——
2023-08-29$3.87$3.87462,300——
2023-08-28$3.78$3.78392,000——
2023-08-25$3.68$3.68337,900——
2023-08-24$3.53$3.53321,100——
2023-08-23$3.60$3.60398,600——
2023-08-22$3.46$3.46324,300——
2023-08-21$3.41$3.41510,300——
2023-08-18$3.48$3.48564,100——
2023-08-17$3.41$3.411,341,300——
2023-08-16$2.93$2.93404,600——
2023-08-15$2.95$2.95314,300——
2023-08-14$3.12$3.12146,600——
2023-08-11$3.11$3.11156,900——
2023-08-10$3.11$3.11328,000——
2023-08-09$3.13$3.13248,600——
2023-08-08$3.09$3.09178,400——
2023-08-07$3.03$3.03180,600——
2023-08-04$2.98$2.98152,100——
2023-08-03$2.94$2.94229,600——
2023-08-02$2.97$2.97132,600——
2023-08-01$3.01$3.01150,000——
2023-07-31$3.03$3.03379,500——
2023-07-28$3.04$3.04228,300——
2023-07-27$3.00$3.00288,400——
2023-07-26$3.08$3.08502,300——
2023-07-25$3.23$3.23252,700——
2023-07-24$3.41$3.41194,400——
2023-07-21$3.38$3.38954,100——
2023-07-20$3.32$3.32346,400——
2023-07-19$3.23$3.23220,700——
2023-07-18$3.21$3.21250,000——
2023-07-17$3.09$3.09225,400——
2023-07-14$2.97$2.97205,900——
2023-07-13$3.03$3.03225,600——
2023-07-12$2.90$2.90469,000——
2023-07-11$2.93$2.93219,900——
2023-07-10$2.89$2.89209,100——
2023-07-07$2.87$2.87282,600——
2023-07-06$2.72$2.72237,600——
2023-07-05$2.80$2.80259,900——
2023-07-03$2.95$2.95139,000——
2023-06-30$2.90$2.90451,500——
2023-06-29$2.91$2.91449,000——
2023-06-28$2.79$2.79557,600——
2023-06-27$2.87$2.87879,500——
2023-06-26$3.03$3.032,188,900——
2023-06-23$3.82$3.8218,219,600——
2023-06-22$4.00$4.00533,600——
2023-06-21$3.95$3.95590,100——
2023-06-20$3.97$3.97394,700——
2023-06-16$3.75$3.75343,100——
2023-06-15$3.65$3.65430,200——
2023-06-14$3.70$3.70356,500——
2023-06-13$3.66$3.66421,800——
2023-06-12$3.56$3.56386,900——
2023-06-09$3.44$3.44313,500——
2023-06-08$3.33$3.33312,800——
2023-06-07$3.32$3.32172,000——
2023-06-06$3.31$3.31170,900——
2023-06-05$3.25$3.25283,900——
2023-06-02$3.17$3.17136,800——
2023-06-01$3.10$3.10248,900——
2023-05-31$2.91$2.91131,300——
2023-05-30$2.94$2.94360,400——
2023-05-26$3.10$3.10480,900——
2023-05-25$3.07$3.07364,600——
2023-05-24$3.43$3.43432,300——
2023-05-23$3.54$3.54412,200——
2023-05-22$3.65$3.65391,000——
2023-05-19$3.67$3.67175,500——
2023-05-18$3.72$3.72246,900——
2023-05-17$3.88$3.88178,600——
2023-05-16$3.70$3.7099,300——
2023-05-15$3.73$3.73270,100——
2023-05-12$3.85$3.85105,200——
2023-05-11$3.78$3.7898,200——
2023-05-10$3.86$3.8678,500——
2023-05-09$3.75$3.75124,200——
2023-05-08$3.79$3.79192,700——
2023-05-05$3.66$3.66183,800——
2023-05-04$3.41$3.4183,200——
2023-05-03$3.47$3.47117,800——
2023-05-02$3.40$3.40167,300——
2023-05-01$3.49$3.49168,300——
2023-04-28$3.60$3.6045,100——
2023-04-27$3.49$3.4964,200——
2023-04-26$3.48$3.48157,100——
2023-04-25$3.31$3.31242,700——
2023-04-24$3.63$3.63120,800——
2023-04-21$3.61$3.61123,100——
2023-04-20$3.66$3.66134,900——
2023-04-19$3.56$3.56132,300——
2023-04-18$3.79$3.79127,900——
2023-04-17$3.79$3.79260,500——
2023-04-14$3.70$3.70138,500——
2023-04-13$3.81$3.8178,200——
2023-04-12$3.71$3.7165,700——
2023-04-11$3.79$3.7976,800——
2023-04-10$3.74$3.74118,500——
2023-04-06$3.74$3.74139,200——
2023-04-05$3.57$3.57117,500——
2023-04-04$3.79$3.79242,200——
2023-04-03$4.13$4.13351,500——
2023-03-31$4.03$4.03160,700——
2023-03-30$3.94$3.9465,800——
2023-03-29$3.94$3.94204,700——
2023-03-28$4.00$4.00167,600——
2023-03-27$3.85$3.85155,400——
2023-03-24$3.80$3.80162,300——
2023-03-23$3.79$3.7994,200——
2023-03-22$3.89$3.89106,200——
2023-03-21$3.90$3.90136,500——
2023-03-20$3.61$3.6152,200——
2023-03-17$3.64$3.6463,100——
2023-03-16$3.65$3.65137,700——
2023-03-15$3.64$3.64304,400——
2023-03-14$4.00$4.00351,800——
2023-03-13$3.81$3.81197,600——
2023-03-10$3.79$3.79181,600——
2023-03-09$3.77$3.77289,300——
2023-03-08$4.05$4.05277,400——
2023-03-07$4.08$4.08144,400——
2023-03-06$3.96$3.96158,400——
2023-03-03$3.98$3.9888,100——
2023-03-02$3.89$3.8936,900——
2023-03-01$3.90$3.9035,600——
2023-02-28$3.86$3.8647,900——
2023-02-27$3.81$3.8163,300——
2023-02-24$3.70$3.7028,600——
2023-02-23$3.75$3.7573,800——
2023-02-22$3.87$3.8754,400——
2023-02-21$3.85$3.85134,000——
2023-02-17$3.94$3.94116,900——
2023-02-16$3.91$3.91271,400——
2023-02-15$4.03$4.0341,500——
2023-02-14$4.02$4.0264,900——
2023-02-13$3.96$3.9645,700——
2023-02-10$3.99$3.9995,500——
2023-02-09$3.83$3.8355,100——
2023-02-08$3.89$3.89124,800——
2023-02-07$4.02$4.02259,900——
2023-02-06$3.60$3.60151,500——
2023-02-03$3.46$3.46102,800——
2023-02-02$3.30$3.30192,500——
2023-02-01$3.41$3.41217,400——
2023-01-31$3.35$3.35118,200——
2023-01-30$3.23$3.23101,400——
2023-01-27$3.25$3.2563,600——
2023-01-26$3.15$3.1543,200——
2023-01-25$3.17$3.1756,300——
2023-01-24$3.12$3.1258,000——
2023-01-23$3.16$3.16207,500——
2023-01-20$2.97$2.97754,900——
2023-01-19$3.20$3.20240,400——
2023-01-18$3.10$3.10428,800——
2023-01-17$3.28$3.28217,900——
2023-01-13$3.19$3.19189,600——
2023-01-12$3.34$3.34203,800——
2023-01-11$3.17$3.17197,200——
2023-01-10$3.08$3.0865,600——
2023-01-09$2.95$2.95513,900——
2023-01-06$3.06$3.0693,800——
2023-01-05$2.90$2.90116,500——
2023-01-04$3.17$3.1772,100——
2023-01-03$3.14$3.14220,300——