NYSE · SGHC · stock
Super Group (SGHC) Ltd (SGHC) stock price history
Every NYSE trading session of Super Group (SGHC) Ltd from Nov 23, 2020 to Sep 29, 2026: 1,468 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
SGHC adjusted close, 2020 to 2026
- $15.59
- All time high, 2026
- $15.86
- 52 week high, $8.39 low
- 1,468
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SGHC key facts
- Super Group (SGHC) Ltd (SGHC) closed at $11.60 on Sep 29, 2026 on NYSE.
- SGHC's all time high close is $15.59, set on Jul 21, 2026; its all time low close is $2.46 on Dec 27, 2022.
- SGHC's 52 week range is $8.39 to $15.86.
- SGHC returned -13.9% over the year to Sep 29, 2026 and +24.3% over five years.
- Since Nov 23, 2020 SGHC returned +28%, +4.3% a year compounded.
- SGHC's deepest drawdown was -78.5% from Nov 15, 2021 to Dec 27, 2022.
- DataCedar holds 1,468 daily sessions of SGHC history from Nov 23, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SGHC price chart, 2020 to 2026
SGHC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -15.8% |
| 6 months | +11.6% |
| Year to date | -1.2% |
| 1 year | -13.9% |
| 3 years | +238.3% |
| 5 years | +24.3% |
| 10 years | n/a |
| Since Nov 23, 2020 | +28.0% |
| Compound annual growth, 5.8 years | +4.3% |
SGHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.59 on Jul 21, 2026
- All time low close
- $2.46 on Dec 27, 2022
- 52 week high
- $15.86 on Jul 21, 2026
- 52 week low
- $8.39 on Feb 11, 2026
- Deepest drawdown
- -78.5% from Nov 15, 2021 to Dec 27, 2022, recovered Jul 9, 2025
- Best single session
- +19.7% on May 27, 2022
- Worst single session
- -23.3% on May 25, 2022
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +108%
- Worst calendar year
- 2022, -70%
SGHC 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. 2020 starts on Nov 23, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.01 | $15.86 | $8.39 | $11.60 | -2.1% | 550.6M | 186 |
| 2025 | $6.16 | $14.26 | $5.35 | $11.85 | +93.7% | 439.6M | 250 |
| 2024 | $2.89 | $6.83 | $2.44 | $6.12 | +107.7% | 114.4M | 252 |
| 2023 | $2.77 | $3.88 | $2.49 | $2.95 | +5.7% | 86.2M | 250 |
| 2022 | $9.24 | $10.31 | $2.39 | $2.79 | -69.8% | 83.3M | 251 |
| 2021 | $9.46 | $11.60 | $8.91 | $9.22 | -2.0% | 232.1M | 252 |
| 2020 | $9.29 | $9.76 | $9.00 | $9.41 | n/a | 6.4M | 27 |
SGHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $11.60 | -14.3% |
| August 2026 | $13.54 | -3.3% |
| July 2026 | $14.00 | +3.3% |
| June 2026 | $13.55 | +9.2% |
| May 2026 | $12.40 | -3.9% |
| April 2026 | $12.91 | +20.0% |
| March 2026 | $10.76 | +1.4% |
| February 2026 | $10.61 | +13.0% |
| January 2026 | $9.39 | -20.8% |
| December 2025 | $11.85 | +10.3% |
| November 2025 | $10.74 | +0.3% |
| October 2025 | $10.71 | -18.2% |
About the SGHC data
Daily bars. 1,468 sessions from Nov 23, 2020 to Sep 29, 2026, one row per NYSE 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 Jul 13, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Nov 23, 2020, 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/SGHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SGHC share price history
