SGHC Limited (SGHC) Historical Stock Data
12.08 ↑0.19 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGHC is up 0.19% a day on average. There have been 19 days where SGHC Limited closed green and 11 days where SGHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 11.95 | 12.08 | ↑$0.13 (1.09%) | 11.84 | 12.09 | 1.37M |
| 2025-12-19 | 11.89 | 11.89 | ↑$0.00 (0.00%) | 11.71 | 11.95 | 2.57M |
| 2025-12-18 | 11.70 | 11.91 | ↑$0.21 (1.79%) | 11.56 | 12.06 | 1.74M |
| 2025-12-17 | 11.63 | 11.39 | ↓$0.24 (-2.06%) | 11.35 | 11.85 | 2.43M |
| 2025-12-16 | 11.47 | 11.68 | ↑$0.21 (1.83%) | 11.21 | 11.95 | 2.38M |
| 2025-12-15 | 11.42 | 11.47 | ↑$0.05 (0.44%) | 11.38 | 11.68 | 2.26M |
| 2025-12-12 | 11.52 | 11.44 | ↓$0.08 (-0.69%) | 11.34 | 11.92 | 2.47M |
| 2025-12-11 | 11.25 | 11.52 | ↑$0.27 (2.40%) | 11.09 | 11.59 | 2.25M |
| 2025-12-10 | 11.33 | 11.25 | ↓$0.08 (-0.71%) | 11.24 | 11.55 | 1.47M |
| 2025-12-09 | 11.26 | 11.33 | ↑$0.07 (0.62%) | 11.12 | 11.42 | 1.77M |
| 2025-12-08 | 11.31 | 11.24 | ↓$0.07 (-0.62%) | 11.16 | 11.58 | 1.46M |
| 2025-12-05 | 11.09 | 11.23 | ↑$0.14 (1.26%) | 11.09 | 11.70 | 2.21M |
| 2025-12-04 | 10.87 | 11.14 | ↑$0.27 (2.48%) | 10.77 | 11.16 | 1.44M |
| 2025-12-03 | 11.02 | 10.89 | ↓$0.13 (-1.18%) | 10.81 | 11.15 | 2.13M |
| 2025-12-02 | 11.03 | 10.93 | ↓$0.10 (-0.91%) | 10.84 | 11.19 | 3.26M |
| 2025-12-01 | 10.66 | 10.94 | ↑$0.28 (2.63%) | 10.49 | 11.27 | 3.73M |
| 2025-11-28 | 10.70 | 10.83 | ↑$0.13 (1.21%) | 10.67 | 11.03 | 2.84M |
| 2025-11-26 | 11.67 | 10.93 | ↓$0.74 (-6.34%) | 10.67 | 11.72 | 6.60M |
| 2025-11-25 | 12.22 | 11.72 | ↓$0.50 (-4.09%) | 11.56 | 12.49 | 3.65M |
| 2025-11-24 | 11.98 | 12.09 | ↑$0.11 (0.92%) | 11.87 | 12.24 | 1.35M |
| 2025-11-21 | 11.70 | 11.96 | ↑$0.26 (2.22%) | 11.54 | 12.12 | 1.76M |
| 2025-11-20 | 12.50 | 11.59 | ↓$0.91 (-7.28%) | 11.57 | 12.63 | 2.06M |
| 2025-11-19 | 12.20 | 12.32 | ↑$0.12 (0.98%) | 11.98 | 12.46 | 1.90M |
| 2025-11-18 | 11.98 | 12.10 | ↑$0.12 (1.00%) | 11.74 | 12.23 | 1.61M |
| 2025-11-17 | 12.15 | 12.08 | ↓$0.07 (-0.58%) | 11.92 | 12.30 | 2.21M |
| 2025-11-14 | 12.05 | 12.25 | ↑$0.20 (1.66%) | 12.00 | 12.45 | 2.24M |
| 2025-11-13 | 12.56 | 12.30 | ↓$0.26 (-2.07%) | 12.10 | 12.60 | 2.65M |
| 2025-11-12 | 12.29 | 12.73 | ↑$0.44 (3.58%) | 12.29 | 12.81 | 2.34M |
| 2025-11-11 | 12.10 | 12.31 | ↑$0.21 (1.74%) | 11.94 | 12.39 | 2.29M |
| 2025-11-10 | 11.60 | 12.12 | ↑$0.52 (4.48%) | 11.60 | 12.44 | 2.78M |
Create an account or log in to view more rows.
$SGHC This is how I feel everyday holding this gem.
$SGHC buying time
added
$SGHC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SGHC MAY RIP TOMORROW
$SGHC Market is down
No worries
$SGHC Shorts talk the talk but cant walk the walk
$SGHC HODL!!!
$SGHC super bullish
$SGHC is going to have a run next month
$SGHC bounce back baby