SGHC Limited (SGHC) Historical Stock Data
2.96 ↓0.04 (-1.33%)
As of April 25, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, SGHC is down -0.28% a day on average. There have been 13 days where SGHC Limited closed green and 17 days where SGHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.05 | 3.00 | ↓$0.05 (-1.64%) | 2.97 | 3.07 | 322.39K |
| 2024-04-23 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.04 | 3.11 | 410.17K |
| 2024-04-22 | 3.12 | 3.05 | ↓$0.07 (-2.24%) | 3.04 | 3.14 | 348.52K |
| 2024-04-19 | 3.03 | 3.10 | ↑$0.07 (2.31%) | 3.03 | 3.13 | 414.61K |
| 2024-04-18 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.04 | 3.11 | 503.68K |
| 2024-04-17 | 3.14 | 3.08 | ↓$0.06 (-1.91%) | 3.06 | 3.17 | 361.74K |
| 2024-04-16 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.09 | 3.16 | 212.61K |
| 2024-04-15 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.15 | 3.26 | 282.36K |
| 2024-04-12 | 3.33 | 3.20 | ↓$0.13 (-3.90%) | 3.17 | 3.38 | 397.85K |
| 2024-04-11 | 3.23 | 3.37 | ↑$0.14 (4.33%) | 3.23 | 3.38 | 245.47K |
| 2024-04-10 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.18 | 3.29 | 419.66K |
| 2024-04-09 | 3.23 | 3.29 | ↑$0.06 (1.86%) | 3.20 | 3.30 | 490.89K |
| 2024-04-08 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.20 | 3.26 | 287.69K |
| 2024-04-05 | 3.28 | 3.25 | ↓$0.03 (-0.91%) | 3.23 | 3.28 | 189.58K |
| 2024-04-04 | 3.35 | 3.27 | ↓$0.08 (-2.39%) | 3.25 | 3.36 | 265.79K |
| 2024-04-03 | 3.23 | 3.29 | ↑$0.06 (1.86%) | 3.21 | 3.33 | 288.32K |
| 2024-04-02 | 3.29 | 3.26 | ↓$0.03 (-0.91%) | 3.20 | 3.29 | 504.41K |
| 2024-04-01 | 3.44 | 3.33 | ↓$0.11 (-3.20%) | 3.33 | 3.44 | 127.27K |
| 2024-03-28 | 3.38 | 3.45 | ↑$0.07 (2.07%) | 3.36 | 3.47 | 226.65K |
| 2024-03-27 | 3.33 | 3.38 | ↑$0.05 (1.50%) | 3.27 | 3.40 | 415.40K |
| 2024-03-26 | 3.43 | 3.31 | ↓$0.12 (-3.50%) | 3.26 | 3.43 | 291.55K |
| 2024-03-25 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.40 | 3.48 | 99.29K |
| 2024-03-22 | 3.59 | 3.41 | ↓$0.18 (-5.01%) | 3.41 | 3.60 | 278.26K |
| 2024-03-21 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.50 | 3.62 | 224.63K |
| 2024-03-20 | 3.44 | 3.51 | ↑$0.07 (2.03%) | 3.36 | 3.53 | 279.25K |
| 2024-03-19 | 3.40 | 3.48 | ↑$0.08 (2.35%) | 3.37 | 3.48 | 158.59K |
| 2024-03-18 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.38 | 3.45 | 241.39K |
| 2024-03-15 | 3.38 | 3.43 | ↑$0.05 (1.48%) | 3.38 | 3.45 | 749.66K |
| 2024-03-14 | 3.43 | 3.39 | ↓$0.04 (-1.17%) | 3.35 | 3.46 | 261.13K |
| 2024-03-13 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.42 | 3.61 | 392.94K |
Create an account or log in to view more rows.
$SGHC Not another do nothing day
$SGHC going green
$SGHC YALL READY????????
$SGHC we just getting started
$SGHC Beautiful!! 😀
$SGHC let’s gooooo
$SGHC holdddd it tight yall
$SGHC I hate this company.
$SGHC buying time
added
$SGHC Green today if ya buy