Super Group (SGHC) Stock Price History
NYSE: SGHCConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
11.29-0.25 (-2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SGHC price history at a glance
The price history for Super Group (SGHC) (SGHC) on this page begins on November 23, 2020, when the stock closed at $9.73; it most recently closed at $11.29 on October 5, 2026. The highest price in this record is $15.86, reached on July 20, 2026; the latest close is 28.8% below that peak. Across the 5 complete calendar years in the table, SGHC finished higher in 3 and lower in 2. Its best year was 2024 (+95.6%) and its worst was 2022 (-69.8%).
Over roughly 6 years the share price changed +16.0%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, SGHC has lost 15.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $15.86
- Date of high
- Jul 20, 2026
- Low since 2020
- $2.57
- Date of low
- Dec 26, 2022
- 52-week high
- $15.86
- 52-week low
- $8.46
- IPO year
- 2022
- Last close
- $11.29
SGHC returns
1 week
+0.36%
1 month
-19.07%
3 months
-24.18%
6 months
+10.36%
Year to date
-5.52%
1 year
-15.62%
3 years
+195.55%
5 years
+12.67%
SGHC price return, excluding dividends.
SGHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.29 | -3.01% |
| 2025 | 11.64 | +87.74% |
| 2024 | 6.20 | +95.58% |
| 2023 | 3.17 | +5.67% |
| 2022 | 3.00 | -69.76% |
| 2021 | 9.92 | -1.98% |
| 2020* | 10.12 | +4.01% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
SGHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.36 | 11.56 | 11.28 | 11.29 | -2.17% | |
| 11.29 | 11.61 | 11.22 | 11.54 | +1.67% | |
| 11.50 | 11.50 | 11.24 | 11.35 | -0.70% | |
| 11.43 | 11.65 | 11.35 | 11.43 | -0.35% | |
| 11.25 | 11.78 | 11.24 | 11.47 | +1.96% | |
| 11.41 | 11.59 | 11.14 | 11.25 | -0.97% | |
| 11.34 | 11.46 | 11.24 | 11.36 | +0.09% | |
| 11.63 | 11.90 | 11.30 | 11.35 | -2.16% | |
| 11.63 | 11.72 | 11.48 | 11.60 | -1.02% | |
| 11.96 | 12.00 | 11.58 | 11.72 | -2.09% | |
| 11.99 | 12.16 | 11.73 | 11.97 | -0.08% | |
| 11.95 | 12.05 | 11.47 | 11.98 | -0.42% | |
| 12.25 | 12.27 | 11.87 | 12.03 | -2.59% | |
| 12.58 | 13.00 | 12.34 | 12.35 | -1.36% | |
| 12.50 | 12.68 | 12.31 | 12.52 | -1.26% | |
| 12.73 | 12.83 | 12.46 | 12.68 | -0.94% | |
| 13.46 | 13.51 | 12.76 | 12.80 | -3.83% | |
| 13.43 | 13.54 | 13.29 | 13.31 | -0.97% | |
| 13.77 | 13.88 | 13.43 | 13.44 | -3.24% | |
| 13.88 | 13.98 | 13.65 | 13.89 | +0.36% | |
| 13.81 | 13.90 | 13.67 | 13.84 | +1.47% | |
| 13.91 | 14.15 | 13.55 | 13.64 | -2.22% | |
| 13.94 | 14.04 | 13.55 | 13.95 | +0.07% | |
| 13.96 | 13.96 | 13.61 | 13.94 | -0.36% | |
| 14.07 | 14.19 | 13.90 | 13.99 | -1.27% | |
| 13.97 | 14.23 | 13.86 | 14.17 | +2.76% | |
| 13.40 | 13.89 | 13.40 | 13.79 | +2.45% | |
| 13.50 | 13.77 | 13.31 | 13.46 | -0.59% | |
| 13.74 | 13.96 | 13.53 | 13.54 | -2.03% | |
| 13.92 | 14.33 | 13.75 | 13.82 | -0.07% | |
| 13.86 | 13.92 | 13.67 | 13.83 | -0.65% | |
| 13.90 | 13.96 | 13.65 | 13.92 | -0.22% | |
| 14.02 | 14.16 | 13.82 | 13.95 | -0.29% | |
| 13.33 | 14.16 | 13.32 | 13.99 | +5.11% | |
| 13.22 | 13.31 | 13.10 | 13.31 | +0.68% | |
| 13.24 | 13.60 | 13.16 | 13.22 | +0.46% | |
| 12.88 | 13.22 | 12.79 | 13.16 | +2.65% | |
| 13.03 | 13.06 | 12.78 | 12.82 | -1.61% | |
| 13.28 | 13.40 | 12.93 | 13.03 | -2.03% | |
| 13.17 | 13.39 | 13.15 | 13.30 | +1.60% | |
| 12.91 | 13.12 | 12.88 | 13.09 | +2.19% | |
| 12.94 | 13.07 | 12.74 | 12.81 | -1.23% | |
| 12.92 | 13.08 | 12.86 | 12.97 | +0.54% | |
| 12.94 | 13.08 | 12.82 | 12.90 | -1.15% | |
| 13.09 | 13.27 | 12.81 | 13.05 | +0.46% | |
| 13.01 | 13.36 | 12.94 | 12.99 | -0.92% | |
| 13.79 | 14.16 | 13.03 | 13.11 | -5.82% | |
| 13.85 | 14.06 | 13.63 | 13.92 | +1.68% | |
| 14.01 | 14.03 | 13.59 | 13.69 | -2.21% | |
| 14.05 | 14.12 | 13.85 | 14.00 | -0.57% | |
| 14.88 | 14.88 | 13.83 | 14.08 | -5.44% | |
| 14.85 | 15.13 | 14.68 | 14.89 | -0.73% | |
| 14.58 | 15.01 | 14.51 | 15.00 | +2.32% | |
| 14.68 | 14.84 | 14.44 | 14.66 | +2.09% | |
| 14.56 | 14.64 | 14.30 | 14.36 | -0.90% | |
| 14.44 | 14.55 | 14.13 | 14.49 | +0.07% | |
| 15.55 | 15.64 | 14.43 | 14.48 | -7.12% | |
| 15.58 | 15.86 | 15.38 | 15.59 | +0.06% | |
| 14.65 | 15.82 | 14.65 | 15.58 | +5.77% | |
| 14.83 | 14.98 | 14.60 | 14.73 | +0.14% | |
| 14.80 | 14.82 | 14.50 | 14.71 | -0.27% | |
| 14.88 | 15.20 | 14.73 | 14.75 | -0.41% | |
| 14.98 | 15.31 | 14.78 | 14.81 | -2.37% | |
| 14.84 | 15.40 | 14.84 | 15.17 | +1.88% | |
| 14.89 | 15.28 | 14.84 | 14.89 | +0.68% | |
| 15.51 | 15.52 | 14.55 | 14.79 | -4.64% | |
| 14.89 | 15.73 | 14.80 | 15.51 | +4.44% | |
| 14.70 | 14.86 | 14.57 | 14.85 | +1.23% | |
| 14.48 | 14.75 | 14.35 | 14.67 | +1.10% | |
| 13.99 | 14.70 | 13.87 | 14.51 | +3.87% | |
| 13.56 | 14.01 | 13.46 | 13.97 | +3.10% | |
| 13.80 | 13.80 | 13.24 | 13.55 | -1.67% | |
| 13.80 | 13.94 | 13.48 | 13.78 | +0.07% | |
| 13.38 | 13.98 | 13.35 | 13.77 | +2.99% | |
| 13.54 | 13.88 | 13.34 | 13.37 | +0.38% | |
| 13.41 | 13.71 | 13.32 | 13.32 | -0.97% | |
| 13.81 | 13.81 | 13.39 | 13.45 | -2.39% | |
| 13.31 | 13.88 | 13.27 | 13.78 | +3.45% | |
| 13.41 | 13.60 | 13.15 | 13.32 | -1.26% | |
| 13.65 | 13.75 | 13.33 | 13.49 | -1.17% | |
| 13.75 | 13.95 | 13.50 | 13.65 | 0.00% | |
| 14.04 | 14.05 | 13.43 | 13.65 | +1.26% | |
| 13.95 | 14.05 | 13.46 | 13.48 | -2.46% | |
| 13.69 | 14.27 | 13.60 | 13.82 | +0.73% | |
| 13.33 | 14.07 | 13.29 | 13.72 | +2.77% | |
| 12.88 | 13.75 | 12.68 | 13.35 | +3.73% | |
| 12.96 | 13.28 | 12.82 | 12.87 | -0.54% | |
| 13.03 | 13.17 | 12.85 | 12.94 | -0.77% | |
| 12.85 | 13.24 | 12.78 | 13.04 | +2.44% | |
| 12.55 | 12.80 | 12.21 | 12.73 | +0.63% | |
| 12.89 | 13.07 | 12.65 | 12.65 | -2.77% | |
| 12.45 | 13.18 | 12.45 | 13.01 | +4.50% | |
| 12.80 | 12.98 | 12.40 | 12.45 | -2.43% | |
| 12.69 | 12.98 | 12.59 | 12.76 | -0.93% | |
| 12.87 | 13.05 | 12.72 | 12.88 | -0.46% | |
| 13.46 | 13.50 | 12.87 | 12.94 | -4.22% | |
| 13.53 | 13.71 | 13.43 | 13.51 | +0.07% | |
| 13.56 | 13.73 | 13.39 | 13.50 | -1.75% | |
| 13.82 | 13.99 | 13.56 | 13.74 | -0.94% | |
| 13.75 | 14.01 | 13.48 | 13.87 | +0.87% | |
| 13.12 | 13.78 | 12.97 | 13.75 | +4.64% | |
| 13.09 | 13.30 | 12.94 | 13.14 | -0.76% | |
| 13.14 | 13.53 | 12.88 | 13.24 | +1.46% | |
| 13.12 | 13.23 | 12.44 | 13.05 | +1.01% | |
| 13.42 | 14.07 | 12.55 | 12.92 | -1.97% | |
| 12.93 | 13.43 | 12.79 | 13.18 | +0.76% | |
| 13.05 | 13.28 | 12.86 | 13.08 | +0.85% | |
| 12.93 | 13.12 | 12.85 | 12.97 | +0.31% | |
| 13.33 | 13.36 | 12.88 | 12.93 | -2.34% | |
| 12.94 | 13.49 | 12.88 | 13.24 | +2.80% | |
| 12.76 | 13.18 | 12.72 | 12.88 | -0.08% | |
| 13.05 | 13.40 | 12.81 | 12.89 | -0.54% | |
| 12.76 | 13.01 | 12.45 | 12.96 | +1.33% | |
| 12.43 | 13.00 | 12.37 | 12.79 | +3.65% | |
| 12.38 | 12.57 | 12.20 | 12.34 | -1.12% | |
| 12.45 | 12.56 | 12.29 | 12.48 | -0.40% | |
| 12.28 | 12.59 | 12.11 | 12.53 | +2.29% | |
| 12.18 | 12.38 | 11.92 | 12.25 | +0.08% | |
| 12.33 | 13.02 | 12.09 | 12.24 | -1.29% | |
| 12.05 | 12.82 | 12.00 | 12.40 | +2.48% | |
| 11.25 | 12.12 | 11.21 | 12.10 | +7.17% | |
| 11.18 | 11.38 | 11.03 | 11.29 | +2.92% | |
| 11.22 | 11.36 | 10.81 | 10.97 | -2.23% | |
| 10.95 | 11.43 | 10.84 | 11.22 | +2.56% | |
| 10.91 | 11.15 | 10.83 | 10.94 | +1.02% | |
| 10.10 | 10.87 | 10.03 | 10.83 | +5.87% | |
| 10.59 | 10.68 | 10.19 | 10.23 | -3.31% | |
| 10.77 | 10.88 | 10.22 | 10.58 | -3.20% | |
| 10.85 | 11.02 | 10.64 | 10.93 | +5.81% | |
| 10.67 | 10.74 | 10.27 | 10.33 | -3.55% | |
| 10.62 | 10.93 | 10.52 | 10.71 | +0.75% | |
| 10.61 | 11.02 | 10.46 | 10.63 | -2.57% | |
| 10.94 | 11.08 | 10.78 | 10.91 | +1.02% | |
| 10.40 | 10.95 | 10.29 | 10.80 | +4.15% | |
| 10.54 | 10.90 | 10.24 | 10.37 | -0.58% | |
| 10.43 | 10.51 | 10.33 | 10.43 | -1.04% | |
| 10.42 | 10.74 | 10.35 | 10.54 | 0.00% | |
| 10.92 | 11.18 | 10.50 | 10.54 | -4.01% | |
| 10.58 | 10.99 | 10.41 | 10.98 | +2.81% | |
| 10.68 | 10.99 | 10.48 | 10.68 | +2.10% | |
| 10.99 | 10.99 | 10.36 | 10.46 | -1.88% | |
| 10.22 | 10.84 | 10.22 | 10.66 | +0.95% | |
| 10.82 | 10.82 | 10.48 | 10.56 | -1.03% | |
| 10.63 | 10.77 | 10.49 | 10.67 | +1.23% | |
| 10.84 | 10.98 | 10.54 | 10.54 | -1.77% | |
| 10.95 | 11.00 | 10.63 | 10.73 | -1.38% | |
| 10.68 | 11.03 | 10.65 | 10.88 | +0.09% | |
| 10.93 | 10.97 | 10.70 | 10.87 | -0.37% | |
| 10.81 | 11.10 | 10.56 | 10.91 | +0.93% | |
| 10.42 | 10.89 | 10.13 | 10.81 | +1.60% | |
| 10.99 | 11.03 | 10.63 | 10.64 | -5.08% | |
| 11.40 | 11.54 | 11.01 | 11.21 | -3.11% | |
| 11.09 | 11.75 | 11.03 | 11.57 | +4.90% | |
| 10.78 | 11.09 | 10.53 | 11.03 | +0.09% | |
| 10.29 | 11.08 | 10.04 | 11.02 | +2.99% | |
| 10.80 | 10.90 | 10.57 | 10.70 | -3.08% | |
| 10.87 | 11.05 | 10.67 | 11.04 | +2.13% | |
| 10.61 | 11.00 | 10.26 | 10.81 | +2.08% | |
| 11.20 | 11.25 | 10.09 | 10.59 | +8.95% | |
| 9.78 | 9.95 | 9.55 | 9.72 | -1.82% | |
| 9.52 | 9.94 | 9.52 | 9.90 | +3.77% | |
| 9.25 | 9.57 | 9.16 | 9.54 | +1.27% | |
| 9.42 | 9.80 | 9.31 | 9.42 | -0.53% | |
| 8.93 | 9.56 | 8.78 | 9.47 | +5.69% | |
| 8.71 | 9.10 | 8.53 | 8.96 | +3.46% | |
| 8.88 | 9.38 | 8.51 | 8.66 | +1.64% | |
| 8.92 | 8.92 | 8.46 | 8.52 | -3.84% | |
| 9.21 | 9.21 | 8.76 | 8.86 | -3.06% | |
| 9.13 | 9.21 | 8.94 | 9.14 | +0.33% | |
| 8.88 | 9.22 | 8.83 | 9.11 | +4.23% | |
| 8.93 | 9.10 | 8.63 | 8.74 | -2.78% | |
| 9.13 | 9.37 | 8.96 | 8.99 | -0.66% | |
| 9.31 | 9.37 | 8.86 | 9.05 | -3.52% | |
| 9.17 | 9.48 | 9.02 | 9.38 | -0.95% | |
| 9.95 | 10.20 | 9.25 | 9.47 | -5.96% | |
| 9.93 | 10.17 | 9.76 | 10.07 | +1.72% | |
| 9.81 | 10.14 | 9.75 | 9.90 | +0.81% | |
| 9.76 | 10.05 | 9.68 | 9.82 | +0.72% | |
| 9.69 | 9.94 | 9.68 | 9.75 | +0.41% | |
| 9.97 | 10.00 | 9.58 | 9.71 | -2.71% | |
| 9.88 | 10.26 | 9.72 | 9.98 | +2.36% | |
| 10.32 | 10.40 | 9.70 | 9.75 | +0.83% | |
| 9.72 | 9.91 | 9.59 | 9.67 | -2.72% | |
| 9.95 | 10.04 | 9.83 | 9.94 | -0.70% | |
| 9.89 | 10.24 | 9.88 | 10.01 | +0.81% | |
| 10.12 | 10.15 | 9.90 | 9.93 | -0.80% | |
| 10.38 | 10.42 | 10.01 | 10.01 | -3.56% | |
| 10.48 | 10.54 | 10.08 | 10.38 | -1.14% | |
| 10.51 | 10.62 | 10.27 | 10.50 | -0.57% | |
| 10.45 | 10.77 | 10.35 | 10.56 | +1.44% | |
| 11.61 | 11.64 | 10.38 | 10.41 | -10.34% | |
| 11.89 | 12.04 | 11.56 | 11.61 | -2.52% | |
| 11.60 | 12.01 | 11.34 | 11.91 | +2.32% | |
| 12.11 | 12.24 | 11.55 | 11.64 | -2.59% | |
| 11.89 | 12.11 | 11.80 | 11.95 | +0.93% | |
| 11.95 | 12.10 | 11.82 | 11.84 | -1.17% | |
| 11.81 | 11.98 | 11.50 | 11.98 | +0.50% | |
| 11.92 | 12.16 | 11.67 | 11.92 | +0.51% | |
| 11.88 | 11.99 | 11.74 | 11.86 | -0.92% | |
| 12.01 | 12.14 | 11.81 | 11.97 | -0.91% | |
| 11.95 | 12.09 | 11.84 | 12.08 | +1.60% | |
| 11.89 | 11.95 | 11.71 | 11.89 | -0.17% | |
| 11.70 | 12.06 | 11.56 | 11.91 | +4.57% | |
| 11.63 | 11.85 | 11.35 | 11.39 | -2.48% | |
| 11.47 | 11.95 | 11.21 | 11.68 | +1.83% | |
| 11.42 | 11.68 | 11.38 | 11.47 | +0.26% | |
| 11.52 | 11.92 | 11.34 | 11.44 | -0.69% | |
| 11.25 | 11.59 | 11.09 | 11.52 | +2.40% | |
| 11.33 | 11.55 | 11.24 | 11.25 | -0.71% | |
| 11.26 | 11.42 | 11.12 | 11.33 | +0.80% | |
| 11.31 | 11.58 | 11.16 | 11.24 | +0.09% | |
| 11.09 | 11.70 | 11.09 | 11.23 | +0.81% | |
| 10.87 | 11.16 | 10.77 | 11.14 | +2.30% | |
| 11.02 | 11.15 | 10.81 | 10.89 | -0.37% | |
| 11.03 | 11.19 | 10.84 | 10.93 | -0.09% | |
| 10.66 | 11.27 | 10.49 | 10.94 | +1.02% | |
| 10.70 | 11.03 | 10.67 | 10.83 | -0.91% | |
| 11.67 | 11.72 | 10.67 | 10.93 | -6.74% | |
| 12.22 | 12.49 | 11.56 | 11.72 | -3.06% | |
| 11.98 | 12.24 | 11.87 | 12.09 | +1.09% | |
| 11.70 | 12.12 | 11.54 | 11.96 | +3.19% | |
| 12.50 | 12.63 | 11.57 | 11.59 | -5.93% | |
| 12.20 | 12.46 | 11.98 | 12.32 | +1.82% | |
| 11.98 | 12.23 | 11.74 | 12.10 | +0.17% | |
| 12.15 | 12.30 | 11.92 | 12.08 | -1.39% | |
| 12.05 | 12.45 | 12.00 | 12.25 | -0.41% | |
| 12.56 | 12.60 | 12.10 | 12.30 | -3.38% | |
| 12.29 | 12.81 | 12.29 | 12.73 | +3.41% | |
| 12.10 | 12.39 | 11.94 | 12.31 | +1.57% | |
| 11.60 | 12.44 | 11.60 | 12.12 | +5.21% | |
| 11.70 | 11.70 | 11.25 | 11.52 | -1.96% | |
| 12.27 | 12.48 | 11.75 | 11.75 | -3.77% | |
| 12.11 | 12.49 | 11.70 | 12.21 | 0.00% | |
| 11.85 | 12.36 | 11.25 | 12.21 | +15.63% | |
| 10.79 | 10.93 | 10.43 | 10.56 | -2.22% | |
| 10.95 | 11.00 | 10.63 | 10.80 | -1.46% | |
| 11.08 | 11.27 | 10.92 | 10.96 | -0.81% | |
| 11.41 | 11.47 | 10.99 | 11.05 | -2.81% | |
| 11.83 | 11.83 | 11.32 | 11.37 | -4.13% | |
| 12.12 | 12.17 | 11.79 | 11.86 | -0.59% | |
| 12.18 | 12.31 | 11.89 | 11.93 | -0.75% | |
| 12.02 | 12.19 | 11.95 | 12.02 | -0.08% | |
| 12.06 | 12.21 | 11.91 | 12.03 | +0.33% | |
| 12.50 | 12.56 | 11.98 | 11.99 | -4.08% | |
| 12.95 | 13.04 | 12.41 | 12.50 | -2.57% | |
| 12.89 | 13.06 | 12.59 | 12.83 | -1.38% | |
| 13.38 | 13.38 | 12.77 | 13.01 | -0.15% | |
| 13.14 | 13.45 | 12.99 | 13.03 | +0.23% | |
| 13.33 | 13.57 | 12.95 | 13.00 | -3.77% | |
| 13.40 | 13.74 | 13.13 | 13.51 | +4.00% | |
| 13.36 | 13.36 | 12.80 | 12.99 | -2.91% | |
| 13.32 | 13.48 | 13.17 | 13.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGHC chart for longer ranges.