Super Group (SGHC) Limited
SGHCNYSEConsumer Cyclical● Active
$12.87
$-0.07(-0.54%)
Market Cap$6.5B
P/E Ratio—
52W High$14.38
52W Low$8.46
Super Group (SGHC) Limited（SGHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sghc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.38
Oct 6, 2025
-10.5% from here
5-Year Low5Y
$2.57
Dec 27, 2022
+400.8% from low
IPO Priceadj.
—
Nov 23, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SGHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.09 | $13.28 | $12.82 | $12.87 | $12.87 | 2.8M | -1.68% |
| Jun 5, 2026 | $13.03 | $13.17 | $12.85 | $12.94 | $12.94 | 2.8M | -0.69% |
| Jun 4, 2026 | $12.85 | $13.24 | $12.78 | $13.04 | $13.04 | 3.0M | +1.48% |
| Jun 3, 2026 | $12.55 | $12.80 | $12.21 | $12.73 | $12.73 | 3.1M | +1.43% |
| Jun 2, 2026 | $12.89 | $13.07 | $12.65 | $12.65 | $12.65 | 2.8M | -1.86% |
| Jun 1, 2026 | $12.45 | $13.18 | $12.45 | $13.01 | $13.01 | 2.4M | +4.50% |
| May 29, 2026 | $12.80 | $12.98 | $12.40 | $12.45 | $12.45 | 6.2M | -2.73% |
| May 28, 2026 | $12.69 | $12.98 | $12.59 | $12.76 | $12.76 | 1.8M | +0.55% |
| May 27, 2026 | $12.87 | $13.05 | $12.72 | $12.88 | $12.88 | 2.3M | +0.08% |
| May 26, 2026 | $13.46 | $13.50 | $12.87 | $12.94 | $12.94 | 3.5M | -3.86% |
| May 22, 2026 | $13.53 | $13.71 | $13.43 | $13.51 | $13.51 | 2.4M | -0.15% |
| May 21, 2026 | $13.56 | $13.73 | $13.39 | $13.50 | $13.50 | 2.2M | -0.44% |
| May 20, 2026 | $13.82 | $13.99 | $13.56 | $13.74 | $13.74 | 3.3M | -0.58% |
| May 19, 2026 | $13.75 | $14.01 | $13.48 | $13.87 | $13.87 | 3.7M | +0.87% |
| May 18, 2026 | $13.12 | $13.78 | $12.97 | $13.75 | $13.75 | 5.2M | +4.80% |
| May 15, 2026 | $13.09 | $13.30 | $12.94 | $13.14 | $13.14 | 2.9M | +0.38% |
| May 14, 2026 | $13.14 | $13.53 | $12.88 | $13.24 | $13.24 | 4.7M | +0.76% |
| May 13, 2026 | $13.12 | $13.23 | $12.44 | $13.05 | $13.05 | 4.6M | -0.53% |
| May 12, 2026 | $13.42 | $14.07 | $12.55 | $12.92 | $12.92 | 12.9M | -3.73% |
| May 11, 2026 | $12.93 | $13.43 | $12.79 | $13.18 | $13.18 | 6.5M | +1.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SGHC
Jan 1 → Dec 31 · 6 years2026+6.3%$12.11 → $12.87
+6.3%
2025+90.6%$6.27 → $11.95
+90.6%
2024+100.3%$3.11 → $6.23
+100.3%
2023+6.4%$2.98 → $3.17
+6.4%
2022-69.8%$9.94 → $3.00
-69.8%
2021-1.8%$10.10 → $9.92
-1.8%
Best Year2024 · +100.3%
Worst Year2022 · -69.8%
Positive Years4 / 6
Avg Annual Return+22.0%
6Y Total Return+27.4%
6Y CAGR~+4.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
Super Group (SGHC) Limited（SGHC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SGHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SGHC 历史股价FMP 日线复权 OHLCV