JSE · SPG · stock
Super Group Limited (SPG) stock price history
Every JSE trading session of Super Group Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPG adjusted close, 2000 to 2026
- ZAR 73.83
- All time high, 2007
- ZAR 21.26
- 52 week high, ZAR 12.59 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SPG key facts
- Super Group Limited (SPG) closed at ZAR 17.78 on Sep 28, 2026 on JSE.
- SPG's all time high close is ZAR 73.83, set on May 7, 2007; its all time low close is ZAR 0.2899 on Jan 10, 2025.
- SPG's 52 week range is ZAR 12.59 to ZAR 21.26.
- SPG returned +39.6% over the year to Sep 28, 2026 and -51.6% over five years.
- Over ten years SPG returned -58%, -8.4% a year compounded.
- SPG's deepest drawdown was -99.6% from May 7, 2007 to Jan 10, 2025.
- DataCedar holds 6,842 daily sessions of SPG history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SPG price chart, 2000 to 2026
SPG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -5.9% |
| 6 months | +7.0% |
| Year to date | -5.9% |
| 1 year | +39.6% |
| 3 years | -45.0% |
| 5 years | -51.6% |
| 10 years | -58.3% |
| Since Jan 4, 2000 | -63.7% |
| Compound annual growth, 26.7 years | -3.7% |
SPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 73.83 on May 7, 2007
- All time low close
- ZAR 0.2899 on Jan 10, 2025
- 52 week high
- ZAR 21.26 on Aug 7, 2026
- 52 week low
- ZAR 12.59 on Sep 29, 2025
- Deepest drawdown
- -99.6% from May 7, 2007 to Jan 10, 2025, not yet recovered
- Best single session
- +9,739% on Jan 13, 2025
- Worst single session
- -99.0% on Jan 10, 2025
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2001, +57%
- Worst calendar year
- 2008, -86%
SPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 19.05 | ZAR 21.26 | ZAR 14.55 | ZAR 17.78 | -6.0% | 95.5M | 185 |
| 2025 | ZAR 29.92 | ZAR 31.16 | ZAR 0.2878 | ZAR 18.91 | -35.5% | 422.1M | 250 |
| 2024 | ZAR 29.77 | ZAR 33.09 | ZAR 21.23 | ZAR 29.34 | -0.8% | 179.5M | 250 |
| 2023 | ZAR 26.80 | ZAR 36.69 | ZAR 25.35 | ZAR 29.58 | +12.4% | 125.4M | 248 |
| 2022 | ZAR 32.79 | ZAR 37.02 | ZAR 24.28 | ZAR 26.32 | -22.1% | 172.1M | 250 |
| 2021 | ZAR 23.75 | ZAR 36.96 | ZAR 22.52 | ZAR 33.80 | +45.3% | 175.9M | 250 |
| 2020 | ZAR 28.99 | ZAR 28.99 | ZAR 11.12 | ZAR 23.26 | -17.7% | 157.6M | 252 |
| 2019 | ZAR 33.72 | ZAR 37.18 | ZAR 25.09 | ZAR 28.26 | -16.2% | 144M | 249 |
| 2018 | ZAR 39.75 | ZAR 46.40 | ZAR 31.81 | ZAR 33.72 | -17.9% | 184.2M | 250 |
| 2017 | ZAR 38.38 | ZAR 43.82 | ZAR 33.03 | ZAR 41.06 | +7.0% | 175M | 256 |
| 2016 | ZAR 37.70 | ZAR 44.22 | ZAR 34.00 | ZAR 38.38 | +1.8% | 255.9M | 261 |
| 2015 | ZAR 33.24 | ZAR 39.74 | ZAR 28.63 | ZAR 37.70 | +13.4% | 131M | 261 |
| 2014 | ZAR 25.42 | ZAR 36.94 | ZAR 23.50 | ZAR 33.24 | +30.8% | 106.1M | 261 |
| 2013 | ZAR 16.33 | ZAR 26.23 | ZAR 16.33 | ZAR 25.42 | +55.7% | 131.2M | 261 |
| 2012 | ZAR 10.45 | ZAR 16.50 | ZAR 10.27 | ZAR 16.33 | +56.3% | 201.6M | 261 |
| 2011 | ZAR 8.07 | ZAR 11.37 | ZAR 6.32 | ZAR 10.45 | +29.5% | 155.7M | 260 |
| 2010 | ZAR 6.41 | ZAR 8.16 | ZAR 5.25 | ZAR 8.07 | +25.8% | 119.8M | 261 |
| 2009 | ZAR 7.95 | ZAR 9.82 | ZAR 2.15 | ZAR 6.41 | -17.8% | 130.2M | 251 |
| 2008 | ZAR 54.08 | ZAR 54.08 | ZAR 7.48 | ZAR 7.81 | -85.6% | 36.6M | 253 |
| 2007 | ZAR 53.74 | ZAR 74.86 | ZAR 51.56 | ZAR 54.22 | +0.5% | 82.3M | 250 |
| 2006 | ZAR 49.98 | ZAR 64.61 | ZAR 45.78 | ZAR 53.97 | +8.0% | 40.1M | 258 |
| 2005 | ZAR 59.77 | ZAR 73.20 | ZAR 45.76 | ZAR 49.98 | -16.4% | 39.6M | 260 |
| 2004 | ZAR 43.42 | ZAR 67.71 | ZAR 43.37 | ZAR 59.77 | +37.7% | 29.9M | 262 |
| 2003 | ZAR 28.84 | ZAR 43.42 | ZAR 24.27 | ZAR 43.42 | +50.5% | 15.6M | 261 |
| 2002 | ZAR 39.65 | ZAR 43.85 | ZAR 23.32 | ZAR 28.84 | -27.3% | 19.6M | 261 |
| 2001 | ZAR 25.18 | ZAR 44.78 | ZAR 25.18 | ZAR 39.65 | +57.4% | 29.3M | 261 |
| 2000 | ZAR 48.96 | ZAR 52.92 | ZAR 24.72 | ZAR 25.18 | n/a | 24M | 259 |
SPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 17.78 | -0.7% |
| August 2026 | ZAR 17.90 | -5.4% |
| July 2026 | ZAR 18.93 | -3.2% |
| June 2026 | ZAR 19.56 | +16.6% |
| May 2026 | ZAR 16.77 | +5.5% |
| April 2026 | ZAR 15.90 | -6.7% |
| March 2026 | ZAR 17.04 | -0.5% |
| February 2026 | ZAR 17.13 | -1.3% |
| January 2026 | ZAR 17.36 | -8.2% |
| December 2025 | ZAR 18.91 | -0.7% |
| November 2025 | ZAR 19.04 | +18.6% |
| October 2025 | ZAR 16.06 | +26.4% |
About the SPG data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SPG share price history
