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

(NY: SGHC )

3.650 -0.070 (-1.88%)
Streaming Delayed Price Updated: 1:25 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 3.710 3.759 3.536 3.710 677,692 +0.08(+2.13%)
Oct 30, 2023 3.468 3.633 3.352 3.633 211,757 +0.22(+6.53%)
Oct 27, 2023 3.429 3.487 3.333 3.410 289,350 -0.05(-1.40%)
Oct 26, 2023 3.468 3.507 3.371 3.458 270,953 +0.01(+0.28%)
Oct 25, 2023 3.449 3.517 3.391 3.449 170,964 -0.04(-1.11%)
Oct 24, 2023 3.342 3.497 3.342 3.487 223,145 +0.16(+4.96%)
Oct 23, 2023 3.391 3.439 3.313 3.323 219,320 -0.09(-2.56%)
Oct 20, 2023 3.439 3.478 3.323 3.410 330,173 +0.08(+2.33%)
Oct 19, 2023 3.274 3.420 3.245 3.333 220,330 +0.00(+0.00%)
Oct 18, 2023 3.565 3.604 3.323 3.333 276,243 -0.29(-8.02%)
Oct 17, 2023 3.584 3.657 3.517 3.623 221,550 +0.00(+0.00%)
Oct 16, 2023 3.720 3.720 3.507 3.623 257,007 -0.08(-2.09%)
Oct 13, 2023 3.720 3.730 3.643 3.701 214,750 +0.02(+0.53%)
Oct 12, 2023 3.613 3.725 3.575 3.681 186,953 +0.02(+0.53%)
Oct 11, 2023 3.672 3.686 3.536 3.662 543,172 +0.08(+2.16%)
Oct 10, 2023 3.555 3.662 3.521 3.584 306,174 +0.03(+0.82%)
Oct 09, 2023 3.497 3.584 3.410 3.555 174,428 +0.04(+1.10%)
Oct 06, 2023 3.352 3.526 3.308 3.517 142,242 +0.15(+4.31%)
Oct 05, 2023 3.439 3.439 3.197 3.371 335,535 -0.08(-2.25%)
Oct 04, 2023 3.449 3.487 3.352 3.449 202,579 -0.03(-0.84%)
Oct 03, 2023 3.487 3.507 3.410 3.478 191,244 -0.01(-0.28%)
Oct 02, 2023 3.526 3.550 3.323 3.487 219,163 -0.09(-2.44%)
Sep 29, 2023 3.594 3.604 3.463 3.575 485,260 -0.01(-0.27%)
Sep 28, 2023 3.458 3.633 3.410 3.584 323,349 +0.13(+3.64%)
Sep 27, 2023 3.381 3.468 3.328 3.458 254,354 +0.09(+2.59%)
Sep 26, 2023 3.352 3.415 3.294 3.371 142,348 +0.01(+0.29%)
Sep 25, 2023 3.313 3.362 3.303 3.362 222,321 -0.03(-0.86%)
Sep 22, 2023 3.400 3.449 3.362 3.391 165,556 +0.00(+0.00%)
Sep 21, 2023 3.352 3.429 3.284 3.391 184,871 -0.03(-0.85%)
Sep 20, 2023 3.468 3.536 3.400 3.420 172,304 -0.05(-1.40%)
Sep 19, 2023 3.420 3.497 3.376 3.468 228,291 +0.06(+1.70%)
Sep 18, 2023 3.381 3.439 3.294 3.410 234,330 +0.02(+0.57%)
Sep 15, 2023 3.449 3.449 3.323 3.391 720,089 -0.05(-1.41%)
Sep 14, 2023 3.420 3.439 3.366 3.439 352,760 +0.05(+1.43%)
Sep 13, 2023 3.439 3.487 3.381 3.391 189,856 -0.06(-1.69%)
Sep 12, 2023 3.487 3.594 3.400 3.449 364,292 -0.05(-1.39%)
Sep 11, 2023 3.536 3.546 3.458 3.497 263,815 -0.04(-1.10%)
Sep 08, 2023 3.458 3.553 3.429 3.536 219,830 +0.05(+1.39%)
Sep 07, 2023 3.555 3.570 3.468 3.487 429,242 -0.07(-1.91%)
Sep 06, 2023 3.565 3.594 3.466 3.555 279,051 -0.04(-1.08%)
Sep 05, 2023 3.662 3.722 3.536 3.594 237,946 -0.16(-4.13%)
Sep 01, 2023 3.672 3.768 3.672 3.749 226,449 +0.09(+2.38%)
Aug 31, 2023 3.643 3.768 3.643 3.662 389,270 -0.03(-0.79%)
Aug 30, 2023 3.730 3.749 3.657 3.691 295,013 -0.06(-1.55%)
Aug 29, 2023 3.652 3.805 3.618 3.749 477,171 +0.09(+2.38%)
Aug 28, 2023 3.517 3.710 3.502 3.662 404,631 +0.10(+2.72%)
Aug 25, 2023 3.420 3.623 3.420 3.565 348,838 +0.15(+4.25%)
Aug 24, 2023 3.429 3.546 3.420 3.420 331,464 -0.07(-1.94%)
Aug 23, 2023 3.303 3.526 3.303 3.487 410,936 +0.14(+4.05%)
Aug 22, 2023 3.303 3.391 3.187 3.352 334,741 +0.05(+1.47%)
Aug 21, 2023 3.362 3.420 3.129 3.303 526,827 -0.07(-2.01%)
Aug 18, 2023 3.342 3.487 3.216 3.371 582,295 +0.07(+2.05%)
Aug 17, 2023 3.090 3.477 3.071 3.303 1,384,681 +0.47(+16.38%)
Aug 16, 2023 2.858 2.916 2.751 2.838 417,700 -0.02(-0.68%)
Aug 15, 2023 3.013 3.032 2.848 2.858 324,476 -0.16(-5.45%)
Aug 14, 2023 2.964 3.061 2.906 3.022 151,293 +0.01(+0.32%)
Aug 11, 2023 2.955 3.052 2.916 3.013 161,953 +0.00(+0.00%)
Aug 10, 2023 3.061 3.148 2.976 3.013 338,574 -0.02(-0.64%)
Aug 09, 2023 3.003 3.071 2.887 3.032 256,695 +0.04(+1.29%)
Aug 08, 2023 2.897 3.003 2.858 2.993 184,124 +0.06(+1.98%)
Aug 07, 2023 2.897 2.984 2.848 2.935 186,442 +0.05(+1.68%)
Aug 04, 2023 2.858 2.916 2.858 2.887 157,039 +0.04(+1.36%)
Aug 03, 2023 2.858 2.887 2.800 2.848 237,007 -0.03(-1.01%)
Aug 02, 2023 2.838 2.906 2.800 2.877 136,897 -0.04(-1.33%)
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.