Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SGHC )

3.620 +0.020 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.040 4.040 3.778 3.972 262,372 -0.08(-1.91%)
Jun 29, 2022 4.078 4.146 3.972 4.049 313,225 -0.06(-1.41%)
Jun 28, 2022 4.127 4.204 4.069 4.107 182,517 +0.00(+0.00%)
Jun 27, 2022 4.340 4.359 4.098 4.107 253,633 -0.25(-5.78%)
Jun 24, 2022 4.350 4.592 4.272 4.359 305,146 +0.06(+1.35%)
Jun 23, 2022 4.437 4.577 4.175 4.301 217,756 -0.15(-3.27%)
Jun 22, 2022 4.340 4.563 4.253 4.447 222,969 +0.03(+0.66%)
Jun 21, 2022 4.524 4.592 4.408 4.418 211,762 -0.02(-0.44%)
Jun 17, 2022 4.185 4.476 4.175 4.437 320,442 +0.36(+8.79%)
Jun 16, 2022 4.137 4.224 4.011 4.078 310,853 -0.24(-5.61%)
Jun 15, 2022 4.553 4.602 4.175 4.321 415,226 -0.26(-5.71%)
Jun 14, 2022 4.485 4.728 4.485 4.582 340,053 +0.16(+3.73%)
Jun 13, 2022 4.931 4.931 4.398 4.418 477,082 -0.68(-13.31%)
Jun 10, 2022 5.289 5.367 5.086 5.096 354,033 -0.27(-5.05%)
Jun 09, 2022 5.696 5.754 5.367 5.367 295,171 -0.43(-7.36%)
Jun 08, 2022 5.687 5.948 5.580 5.793 394,479 +0.12(+2.05%)
Jun 07, 2022 5.628 5.880 5.454 5.677 614,488 -0.04(-0.68%)
Jun 06, 2022 6.122 6.229 5.444 5.716 1,139,506 -0.46(-7.52%)
Jun 03, 2022 6.655 6.694 5.987 6.181 284,710 -0.49(-7.40%)
Jun 02, 2022 6.491 6.830 6.491 6.675 300,795 +0.25(+3.92%)
Jun 01, 2022 6.723 6.878 6.423 6.423 353,952 -0.36(-5.29%)
May 31, 2022 6.868 7.159 6.733 6.781 451,619 -0.21(-3.05%)
May 27, 2022 5.861 7.004 5.842 6.994 859,353 +1.15(+19.73%)
May 26, 2022 6.084 6.161 5.812 5.842 880,381 -0.19(-3.21%)
May 25, 2022 6.452 6.859 5.977 6.035 2,083,925 -1.83(-23.28%)
May 24, 2022 8.438 8.806 7.837 7.866 492,790 -0.79(-9.17%)
May 23, 2022 8.622 8.748 8.375 8.661 236,750 +0.15(+1.71%)
May 20, 2022 8.796 8.893 8.263 8.515 274,279 -0.14(-1.57%)
May 19, 2022 8.273 8.796 8.273 8.651 216,488 +0.25(+3.00%)
May 18, 2022 8.477 8.661 8.370 8.399 200,681 -0.27(-3.13%)
May 17, 2022 8.554 8.738 8.399 8.670 284,728 +0.33(+3.95%)
May 16, 2022 7.895 8.496 7.779 8.341 347,247 +0.41(+5.13%)
May 13, 2022 6.994 7.992 6.994 7.934 546,141 +1.03(+14.87%)
May 12, 2022 6.684 7.193 6.607 6.907 742,895 +0.09(+1.28%)
May 11, 2022 7.023 7.324 6.713 6.820 524,370 -0.19(-2.76%)
May 10, 2022 8.137 8.428 6.994 7.014 772,397 -1.17(-14.32%)
May 09, 2022 8.932 9.082 8.094 8.186 411,544 -0.94(-10.30%)
May 06, 2022 9.717 9.804 9.009 9.126 480,462 -0.60(-6.18%)
May 05, 2022 9.339 9.765 9.108 9.726 664,124 +0.27(+2.87%)
May 04, 2022 9.484 9.620 8.942 9.455 376,651 -0.12(-1.21%)
May 03, 2022 9.407 9.803 9.184 9.571 338,466 +0.27(+2.92%)
May 02, 2022 9.213 9.426 8.903 9.300 497,397 +0.02(+0.21%)
Apr 29, 2022 9.813 9.920 9.271 9.281 424,005 -0.63(-6.35%)
Apr 28, 2022 9.533 9.920 9.484 9.910 441,363 +0.30(+3.12%)
Apr 27, 2022 8.728 9.639 8.728 9.610 375,024 +0.77(+8.77%)
Apr 26, 2022 9.135 9.135 8.690 8.835 430,782 -0.31(-3.39%)
Apr 25, 2022 8.951 9.184 8.671 9.145 333,145 +0.14(+1.51%)
Apr 22, 2022 8.932 9.174 8.829 9.009 228,252 +0.11(+1.20%)
Apr 21, 2022 9.252 9.387 8.728 8.903 303,506 -0.30(-3.26%)
Apr 20, 2022 9.358 9.668 9.038 9.203 287,405 -0.10(-1.04%)
Apr 19, 2022 9.610 9.775 9.135 9.300 384,331 -0.34(-3.52%)
Apr 18, 2022 10.37 10.51 9.620 9.639 420,641 -1.01(-9.46%)
Apr 14, 2022 10.43 10.73 9.713 10.65 1,300,340 -0.06(-0.54%)
Apr 13, 2022 9.930 10.74 9.310 10.70 752,028 +0.96(+9.84%)
Apr 12, 2022 9.377 9.930 9.377 9.746 369,605 +0.44(+4.68%)
Apr 11, 2022 9.164 9.455 8.971 9.310 194,124 +0.13(+1.37%)
Apr 08, 2022 9.058 9.339 8.971 9.184 149,817 +0.06(+0.64%)
Apr 07, 2022 9.126 9.310 8.777 9.126 199,226 -0.02(-0.21%)
Apr 06, 2022 9.668 9.775 9.135 9.145 219,444 -0.43(-4.45%)
Apr 05, 2022 10.22 10.40 9.465 9.571 247,191 -0.81(-7.84%)
Apr 04, 2022 10.28 10.58 10.09 10.38 316,037 +0.11(+1.04%)
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.