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

(NY: SGHC )

3.720 +0.100 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2023 2.887 2.935 2.780 2.809 466,089 -0.01(-0.34%)
Jun 29, 2023 2.703 2.858 2.683 2.819 463,517 +0.12(+4.30%)
Jun 28, 2023 2.722 2.790 2.635 2.703 575,543 -0.08(-2.79%)
Jun 27, 2023 2.916 2.969 2.654 2.780 907,875 -0.15(-5.28%)
Jun 26, 2023 3.652 3.710 2.771 2.935 2,259,654 -0.77(-20.68%)
Jun 23, 2023 3.768 3.865 3.487 3.701 18,807,284 -0.17(-4.50%)
Jun 22, 2023 3.807 3.875 3.575 3.875 550,771 +0.05(+1.27%)
Jun 21, 2023 3.827 3.875 3.778 3.827 609,116 -0.02(-0.50%)
Jun 20, 2023 3.778 3.856 3.652 3.846 407,445 +0.21(+5.87%)
Jun 16, 2023 3.497 3.691 3.497 3.633 354,183 +0.10(+2.74%)
Jun 15, 2023 3.507 3.594 3.449 3.536 444,123 -0.05(-1.35%)
Jun 14, 2023 3.507 3.633 3.478 3.584 368,033 +0.04(+1.09%)
Jun 13, 2023 3.420 3.546 3.420 3.546 435,356 +0.10(+2.81%)
Jun 12, 2023 3.294 3.526 3.284 3.449 399,346 +0.12(+3.49%)
Jun 09, 2023 3.207 3.333 3.148 3.333 323,638 +0.11(+3.30%)
Jun 08, 2023 3.158 3.323 3.148 3.226 322,924 +0.01(+0.30%)
Jun 07, 2023 3.187 3.245 3.129 3.216 177,526 +0.01(+0.30%)
Jun 06, 2023 3.090 3.299 3.090 3.207 176,438 +0.06(+1.85%)
Jun 05, 2023 3.110 3.197 3.003 3.148 338,854 +0.08(+2.52%)
Jun 02, 2023 3.052 3.139 2.935 3.071 141,173 +0.07(+2.26%)
Jun 01, 2023 2.780 3.022 2.780 3.003 256,898 +0.18(+6.53%)
May 31, 2023 2.838 2.877 2.771 2.819 135,573 -0.03(-1.02%)
May 30, 2023 2.955 2.964 2.751 2.848 371,990 -0.15(-5.16%)
May 26, 2023 3.013 3.284 2.926 3.003 589,268 +0.03(+0.98%)
May 25, 2023 3.284 3.342 2.935 2.974 376,328 -0.35(-10.50%)
May 24, 2023 3.274 3.429 3.129 3.323 446,215 -0.11(-3.11%)
May 23, 2023 3.546 3.613 3.303 3.429 425,520 -0.11(-3.01%)
May 22, 2023 3.594 3.609 3.429 3.536 403,630 -0.02(-0.54%)
May 19, 2023 3.633 3.759 3.555 3.555 181,172 -0.05(-1.34%)
May 18, 2023 3.720 3.739 3.536 3.604 254,834 -0.16(-4.12%)
May 17, 2023 3.565 3.759 3.555 3.759 184,372 +0.17(+4.86%)
May 16, 2023 3.546 3.643 3.536 3.584 102,507 -0.03(-0.80%)
May 15, 2023 3.681 3.681 3.507 3.613 278,915 -0.12(-3.12%)
May 12, 2023 3.710 3.749 3.633 3.730 108,627 +0.07(+1.85%)
May 11, 2023 3.672 3.730 3.565 3.662 101,339 -0.08(-2.07%)
May 10, 2023 3.613 3.764 3.613 3.739 81,107 +0.11(+2.93%)
May 09, 2023 3.633 3.691 3.546 3.633 128,194 -0.04(-1.06%)
May 08, 2023 3.517 3.672 3.449 3.672 198,898 +0.13(+3.55%)
May 05, 2023 3.333 3.546 3.294 3.546 189,774 +0.24(+7.33%)
May 04, 2023 3.323 3.420 3.216 3.303 85,904 -0.06(-1.73%)
May 03, 2023 3.255 3.420 3.236 3.362 121,582 +0.07(+2.06%)
May 02, 2023 3.303 3.487 3.207 3.294 172,651 -0.09(-2.58%)
May 01, 2023 3.565 3.565 3.323 3.381 173,739 -0.11(-3.06%)
Apr 28, 2023 3.439 3.546 3.398 3.487 46,583 +0.11(+3.15%)
Apr 27, 2023 3.381 3.420 3.313 3.381 66,221 +0.01(+0.29%)
Apr 26, 2023 3.216 3.546 3.216 3.371 162,171 +0.16(+5.14%)
Apr 25, 2023 3.438 3.491 3.197 3.207 250,572 -0.31(-8.82%)
Apr 24, 2023 3.507 3.526 3.352 3.517 124,718 +0.02(+0.55%)
Apr 21, 2023 3.555 3.672 3.458 3.497 127,062 -0.05(-1.37%)
Apr 20, 2023 3.487 3.730 3.458 3.546 139,230 +0.10(+2.81%)
Apr 19, 2023 3.662 3.710 3.400 3.449 136,565 -0.22(-6.07%)
Apr 18, 2023 3.681 3.768 3.623 3.672 132,011 +0.00(+0.00%)
Apr 17, 2023 3.594 3.691 3.546 3.672 268,887 +0.09(+2.43%)
Apr 14, 2023 3.681 3.768 3.565 3.584 142,980 -0.11(-2.89%)
Apr 13, 2023 3.613 3.739 3.613 3.691 80,682 +0.10(+2.70%)
Apr 12, 2023 3.710 3.768 3.594 3.594 67,896 -0.08(-2.11%)
Apr 11, 2023 3.613 3.720 3.565 3.672 79,244 +0.05(+1.34%)
Apr 10, 2023 3.594 3.739 3.526 3.623 122,373 +0.00(+0.00%)
Apr 06, 2023 3.458 3.652 3.420 3.623 143,740 +0.16(+4.76%)
Apr 05, 2023 3.691 3.691 3.439 3.458 121,257 -0.21(-5.80%)
Apr 04, 2023 3.943 3.972 3.623 3.672 250,062 -0.33(-8.23%)
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.