(NY: SGHC )

5.320 +0.050 (+0.95%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	5.310	5.410	5.245	5.320	427,436	+0.05(+0.95%)
Nov 14, 2024	5.280	5.330	5.215	5.270	552,725	-0.01(-0.19%)
Nov 13, 2024	5.250	5.385	5.250	5.280	535,773	-0.06(-1.12%)
Nov 12, 2024	5.280	5.430	5.240	5.340	755,643	+0.02(+0.38%)
Nov 11, 2024	5.320	5.360	5.280	5.320	662,085	-0.04(-0.75%)
Nov 08, 2024	5.360	5.410	5.230	5.360	1,072,542	+0.00(+0.00%)
Nov 07, 2024	4.900	5.500	4.890	5.360	1,214,221	+0.43(+8.72%)
Nov 06, 2024	4.680	5.070	4.210	4.930	2,142,162	+0.74(+17.66%)
Nov 05, 2024	4.020	4.205	4.020	4.190	443,238	+0.14(+3.46%)
Nov 04, 2024	4.050	4.110	4.010	4.050	163,231	-0.03(-0.74%)
Nov 01, 2024	4.130	4.130	4.060	4.080	228,183	-0.02(-0.49%)
Oct 31, 2024	4.150	4.160	4.070	4.100	344,263	-0.05(-1.20%)
Oct 30, 2024	4.170	4.220	4.135	4.150	213,006	-0.03(-0.72%)
Oct 29, 2024	4.100	4.210	4.100	4.180	348,562	+0.01(+0.24%)
Oct 28, 2024	4.180	4.210	4.150	4.170	302,255	+0.02(+0.48%)
Oct 25, 2024	4.150	4.200	4.125	4.150	197,701	+0.00(+0.00%)
Oct 24, 2024	4.130	4.185	4.110	4.150	230,943	+0.02(+0.48%)
Oct 23, 2024	4.100	4.140	4.075	4.130	196,694	+0.00(+0.00%)
Oct 22, 2024	4.070	4.130	4.020	4.130	188,045	+0.04(+0.98%)
Oct 21, 2024	4.170	4.190	4.080	4.090	234,003	-0.09(-2.15%)
Oct 18, 2024	4.170	4.220	4.140	4.180	273,989	+0.01(+0.24%)
Oct 17, 2024	4.080	4.250	4.050	4.170	272,815	+0.01(+0.24%)
Oct 16, 2024	4.050	4.209	4.000	4.160	384,706	+0.16(+4.00%)
Oct 15, 2024	4.030	4.030	3.985	4.000	291,054	-0.03(-0.74%)
Oct 14, 2024	4.000	4.055	3.960	4.030	195,703	+0.02(+0.50%)
Oct 11, 2024	4.010	4.070	3.995	4.010	211,930	+0.00(+0.00%)
Oct 10, 2024	3.950	4.030	3.850	4.010	494,820	+0.04(+1.01%)
Oct 09, 2024	3.880	4.000	3.880	3.970	464,844	+0.09(+2.32%)
Oct 08, 2024	3.860	3.920	3.840	3.880	431,004	+0.02(+0.52%)
Oct 07, 2024	3.840	3.870	3.765	3.860	338,721	-0.01(-0.26%)
Oct 04, 2024	3.790	3.915	3.760	3.870	1,005,577	+0.13(+3.48%)
Oct 03, 2024	3.700	3.770	3.700	3.740	301,752	+0.01(+0.27%)
Oct 02, 2024	3.730	3.760	3.680	3.730	409,759	-0.01(-0.27%)
Oct 01, 2024	3.620	3.770	3.575	3.740	1,129,462	+0.11(+3.03%)
Sep 30, 2024	3.500	3.630	3.490	3.630	350,891	+0.10(+2.83%)
Sep 27, 2024	3.540	3.550	3.440	3.530	1,091,100	+0.06(+1.73%)
Sep 26, 2024	3.640	3.640	3.465	3.470	388,406	-0.11(-3.07%)
Sep 25, 2024	3.640	3.660	3.575	3.580	330,129	-0.06(-1.65%)
Sep 24, 2024	3.620	3.700	3.560	3.640	306,945	+0.04(+1.11%)
Sep 23, 2024	3.650	3.675	3.580	3.600	267,393	-0.02(-0.55%)
Sep 20, 2024	3.700	3.720	3.580	3.620	1,458,821	-0.10(-2.69%)
Sep 19, 2024	3.760	3.760	3.600	3.720	1,108,417	+0.10(+2.76%)
Sep 18, 2024	3.580	3.725	3.570	3.620	478,875	+0.02(+0.56%)
Sep 17, 2024	3.600	3.640	3.500	3.600	283,593	+0.07(+1.98%)
Sep 16, 2024	3.590	3.610	3.510	3.530	330,089	-0.04(-1.12%)
Sep 13, 2024	3.500	3.600	3.470	3.570	683,204	+0.07(+2.00%)
Sep 12, 2024	3.510	3.535	3.465	3.500	322,586	+0.00(+0.00%)
Sep 11, 2024	3.450	3.500	3.380	3.500	231,254	+0.00(+0.00%)
Sep 10, 2024	3.410	3.500	3.375	3.500	380,008	+0.09(+2.64%)
Sep 09, 2024	3.300	3.455	3.290	3.410	397,458	+0.09(+2.71%)
Sep 06, 2024	3.480	3.490	3.320	3.320	419,223	-0.15(-4.32%)
Sep 05, 2024	3.490	3.505	3.430	3.470	358,408	-0.02(-0.57%)
Sep 04, 2024	3.380	3.490	3.360	3.490	309,861	+0.08(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.