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

(NY: SGHC )

3.490 +0.030 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 3.380 3.465 3.360 3.450 226,646 +0.07(+2.07%)
Mar 27, 2024 3.330 3.400 3.270 3.380 415,401 +0.07(+2.11%)
Mar 26, 2024 3.430 3.430 3.255 3.310 291,552 -0.09(-2.65%)
Mar 25, 2024 3.400 3.480 3.400 3.400 99,287 -0.01(-0.29%)
Mar 22, 2024 3.590 3.600 3.410 3.410 278,257 -0.19(-5.28%)
Mar 21, 2024 3.500 3.620 3.500 3.600 225,044 +0.09(+2.56%)
Mar 20, 2024 3.440 3.530 3.360 3.510 279,251 +0.03(+0.86%)
Mar 19, 2024 3.400 3.480 3.370 3.480 158,589 +0.07(+2.05%)
Mar 18, 2024 3.400 3.450 3.380 3.410 241,390 -0.02(-0.58%)
Mar 15, 2024 3.380 3.450 3.380 3.430 749,659 +0.04(+1.18%)
Mar 14, 2024 3.430 3.460 3.350 3.390 261,130 -0.10(-2.87%)
Mar 13, 2024 3.520 3.610 3.420 3.490 392,943 -0.08(-2.24%)
Mar 12, 2024 3.460 3.615 3.450 3.570 280,202 +0.09(+2.59%)
Mar 11, 2024 3.450 3.530 3.435 3.480 293,467 -0.02(-0.57%)
Mar 08, 2024 3.570 3.640 3.475 3.500 375,238 -0.09(-2.51%)
Mar 07, 2024 3.590 3.775 3.523 3.590 635,948 +0.08(+2.28%)
Mar 06, 2024 3.440 3.550 3.356 3.510 715,865 +0.39(+12.50%)
Mar 05, 2024 3.180 3.240 3.110 3.120 307,046 -0.08(-2.50%)
Mar 04, 2024 3.260 3.270 3.190 3.200 123,502 -0.06(-1.84%)
Mar 01, 2024 3.290 3.310 3.230 3.260 210,899 -0.04(-1.21%)
Feb 29, 2024 3.260 3.320 3.240 3.300 181,274 +0.08(+2.48%)
Feb 28, 2024 3.200 3.234 3.190 3.220 152,526 -0.02(-0.62%)
Feb 27, 2024 3.270 3.295 3.230 3.240 82,067 +0.02(+0.62%)
Feb 26, 2024 3.200 3.230 3.165 3.220 203,279 +0.02(+0.63%)
Feb 23, 2024 3.200 3.230 3.190 3.200 153,224 +0.01(+0.31%)
Feb 22, 2024 3.200 3.230 3.160 3.190 222,584 -0.02(-0.62%)
Feb 21, 2024 3.200 3.240 3.200 3.210 177,203 +0.01(+0.31%)
Feb 20, 2024 3.260 3.280 3.190 3.200 187,690 -0.13(-3.90%)
Feb 16, 2024 3.420 3.420 3.300 3.330 531,627 +0.01(+0.30%)
Feb 15, 2024 3.270 3.320 3.220 3.320 236,259 +0.07(+2.15%)
Feb 14, 2024 3.200 3.260 3.185 3.250 232,588 +0.10(+3.17%)
Feb 13, 2024 3.220 3.260 3.120 3.150 484,296 -0.23(-6.80%)
Feb 12, 2024 3.360 3.410 3.320 3.380 434,979 +0.07(+2.11%)
Feb 09, 2024 3.250 3.365 3.233 3.310 247,473 +0.04(+1.22%)
Feb 08, 2024 3.120 3.270 3.070 3.270 1,090,155 +0.16(+5.14%)
Feb 07, 2024 3.110 3.141 3.071 3.110 366,968 -0.02(-0.64%)
Feb 06, 2024 3.050 3.150 3.037 3.130 150,211 +0.07(+2.29%)
Feb 05, 2024 3.120 3.127 3.040 3.060 328,955 -0.09(-2.86%)
Feb 02, 2024 3.160 3.220 3.125 3.150 270,328 -0.06(-1.87%)
Feb 01, 2024 3.170 3.230 3.135 3.210 449,850 +0.08(+2.56%)
Jan 31, 2024 3.200 3.270 3.120 3.130 428,924 -0.08(-2.49%)
Jan 30, 2024 3.270 3.270 3.200 3.210 159,532 -0.05(-1.53%)
Jan 29, 2024 3.130 3.270 3.130 3.260 205,636 +0.12(+3.82%)
Jan 26, 2024 3.210 3.279 3.130 3.140 167,090 -0.05(-1.57%)
Jan 25, 2024 3.140 3.310 3.130 3.190 470,204 +0.08(+2.57%)
Jan 24, 2024 3.190 3.190 3.040 3.110 259,337 -0.03(-0.96%)
Jan 23, 2024 3.190 3.190 3.100 3.140 277,932 +0.02(+0.64%)
Jan 22, 2024 3.020 3.130 3.000 3.120 323,961 +0.10(+3.31%)
Jan 19, 2024 2.960 3.020 2.890 3.020 479,391 +0.03(+1.00%)
Jan 18, 2024 2.940 3.020 2.900 2.990 635,485 +0.05(+1.70%)
Jan 17, 2024 2.800 2.945 2.800 2.940 439,379 +0.07(+2.44%)
Jan 16, 2024 2.720 2.890 2.715 2.870 646,982 +0.13(+4.74%)
Jan 12, 2024 2.800 2.870 2.725 2.740 384,934 -0.01(-0.36%)
Jan 11, 2024 2.710 2.760 2.690 2.750 403,764 -0.01(-0.36%)
Jan 10, 2024 2.670 2.760 2.630 2.760 436,359 +0.08(+2.99%)
Jan 09, 2024 2.760 2.760 2.680 2.680 319,858 -0.12(-4.29%)
Jan 08, 2024 2.730 2.800 2.670 2.800 272,918 +0.07(+2.56%)
Jan 05, 2024 2.800 2.830 2.710 2.730 646,827 -0.10(-3.53%)
Jan 04, 2024 2.990 2.990 2.790 2.830 284,813 -0.08(-2.75%)
Jan 03, 2024 3.090 3.090 2.895 2.910 428,886 -0.15(-4.90%)
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.