SGHC Limited (SGHC) Historical Stock Data
3.45 ↑0.15 (4.39%)
As of February 3, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, SGHC is up 0.40% a day on average. There have been 21 days where SGHC Limited closed green and 9 days where SGHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.45 | 3.30 | ↓$0.15 (-4.35%) | 3.26 | 3.50 | 192.50K |
| 2023-02-01 | 3.37 | 3.41 | ↑$0.04 (1.19%) | 3.23 | 3.41 | 217.17K |
| 2023-01-31 | 3.23 | 3.35 | ↑$0.12 (3.72%) | 3.22 | 3.37 | 118.17K |
| 2023-01-30 | 3.30 | 3.23 | ↓$0.07 (-2.12%) | 3.18 | 3.30 | 101.39K |
| 2023-01-27 | 3.13 | 3.25 | ↑$0.12 (3.83%) | 3.13 | 3.25 | 63.57K |
| 2023-01-26 | 3.14 | 3.15 | ↑$0.01 (0.32%) | 3.10 | 3.17 | 43.24K |
| 2023-01-25 | 3.10 | 3.17 | ↑$0.07 (2.26%) | 2.99 | 3.19 | 56.08K |
| 2023-01-24 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.06 | 3.20 | 57.76K |
| 2023-01-23 | 3.02 | 3.16 | ↑$0.14 (4.64%) | 2.95 | 3.16 | 207.51K |
| 2023-01-20 | 3.22 | 2.97 | ↓$0.25 (-7.76%) | 2.96 | 3.22 | 754.90K |
| 2023-01-19 | 3.15 | 3.20 | ↑$0.05 (1.59%) | 3.10 | 3.20 | 240.39K |
| 2023-01-18 | 3.25 | 3.10 | ↓$0.15 (-4.62%) | 2.95 | 3.35 | 428.76K |
| 2023-01-17 | 3.27 | 3.28 | ↑$0.01 (0.31%) | 3.05 | 3.31 | 217.92K |
| 2023-01-13 | 3.35 | 3.19 | ↓$0.16 (-4.78%) | 3.17 | 3.35 | 189.60K |
| 2023-01-12 | 3.29 | 3.34 | ↑$0.05 (1.52%) | 3.16 | 3.36 | 203.79K |
| 2023-01-11 | 3.09 | 3.17 | ↑$0.08 (2.59%) | 3.04 | 3.17 | 196.57K |
| 2023-01-10 | 2.95 | 3.08 | ↑$0.13 (4.41%) | 2.92 | 3.08 | 58.08K |
| 2023-01-09 | 3.09 | 2.95 | ↓$0.14 (-4.53%) | 2.89 | 3.21 | 513.90K |
| 2023-01-06 | 2.90 | 3.06 | ↑$0.16 (5.52%) | 2.86 | 3.08 | 93.69K |
| 2023-01-05 | 3.09 | 2.90 | ↓$0.19 (-6.15%) | 2.90 | 3.09 | 116.48K |
| 2023-01-04 | 3.11 | 3.17 | ↑$0.06 (1.93%) | 2.99 | 3.17 | 72.01K |
| 2023-01-03 | 2.98 | 3.14 | ↑$0.16 (5.37%) | 2.95 | 3.24 | 220.03K |
| 2022-12-30 | 2.79 | 3.00 | ↑$0.21 (7.53%) | 2.79 | 3.00 | 74.35K |
| 2022-12-29 | 2.69 | 2.83 | ↑$0.14 (5.20%) | 2.69 | 2.85 | 112.72K |
| 2022-12-28 | 2.66 | 2.67 | ↑$0.01 (0.38%) | 2.66 | 2.78 | 113.96K |
| 2022-12-27 | 2.94 | 2.65 | ↓$0.29 (-9.86%) | 2.57 | 2.94 | 223.90K |
| 2022-12-23 | 2.88 | 2.96 | ↑$0.08 (2.76%) | 2.79 | 2.98 | 205.23K |
| 2022-12-22 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.69 | 2.92 | 157.64K |
| 2022-12-21 | 2.94 | 2.90 | ↓$0.04 (-1.36%) | 2.86 | 2.96 | 265.58K |
| 2022-12-20 | 2.85 | 2.92 | ↑$0.07 (2.46%) | 2.82 | 2.96 | 90.32K |
Create an account or log in to view more rows.
$SGHC Let’s goooo
$SGHC cup and handle forming
$SGHC my lotto for earnings
$SGHC The best investment you can make is an investment in yourself or another person
$SGHC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SGHC wtf is going on?
$SGHC buying!
$SGHC this sell-off is meh.
$SGHC just waiting to short this bad boy.
$SGHC over a thousand shares in now