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

(NY: SGHC )

3.615 +0.015 (+0.42%)
Streaming Delayed Price Updated: 3:36 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 (%)
Feb 28, 2023 3.807 3.817 3.681 3.739 49,398 +0.05(+1.31%)
Feb 27, 2023 3.594 3.807 3.536 3.691 65,324 +0.11(+2.97%)
Feb 24, 2023 3.565 3.672 3.546 3.584 29,524 -0.05(-1.33%)
Feb 23, 2023 3.739 3.856 3.536 3.633 76,150 -0.12(-3.10%)
Feb 22, 2023 3.701 3.778 3.633 3.749 56,147 +0.02(+0.52%)
Feb 21, 2023 3.807 3.875 3.710 3.730 138,282 -0.09(-2.28%)
Feb 17, 2023 3.788 3.923 3.768 3.817 120,637 +0.03(+0.77%)
Feb 16, 2023 3.856 3.923 3.768 3.788 280,146 -0.12(-2.98%)
Feb 15, 2023 3.865 3.904 3.807 3.904 42,856 +0.01(+0.25%)
Feb 14, 2023 3.788 3.904 3.788 3.894 66,974 +0.06(+1.52%)
Feb 13, 2023 3.865 3.923 3.797 3.836 47,151 -0.03(-0.75%)
Feb 10, 2023 3.681 3.865 3.643 3.865 98,598 +0.15(+4.18%)
Feb 09, 2023 3.797 3.865 3.710 3.710 56,861 -0.06(-1.54%)
Feb 08, 2023 3.933 3.943 3.739 3.768 128,828 -0.13(-3.23%)
Feb 07, 2023 3.497 3.904 3.420 3.894 267,909 +0.41(+11.67%)
Feb 06, 2023 3.362 3.517 3.303 3.487 156,342 +0.14(+4.05%)
Feb 03, 2023 3.168 3.381 3.119 3.352 106,110 +0.16(+4.85%)
Feb 02, 2023 3.342 3.391 3.158 3.197 198,712 -0.11(-3.23%)
Feb 01, 2023 3.265 3.303 3.129 3.303 224,439 +0.06(+1.79%)
Jan 31, 2023 3.129 3.265 3.110 3.245 121,989 +0.12(+3.72%)
Jan 30, 2023 3.197 3.197 3.080 3.129 104,664 -0.02(-0.62%)
Jan 27, 2023 3.032 3.148 3.032 3.148 65,641 +0.10(+3.17%)
Jan 26, 2023 3.042 3.081 3.003 3.052 44,630 -0.02(-0.63%)
Jan 25, 2023 3.003 3.090 2.892 3.071 58,149 +0.05(+1.60%)
Jan 24, 2023 3.022 3.100 2.964 3.022 59,892 -0.04(-1.27%)
Jan 23, 2023 2.926 3.061 2.858 3.061 214,201 +0.18(+6.40%)
Jan 20, 2023 3.119 3.119 2.868 2.877 1,007,376 -0.22(-7.19%)
Jan 19, 2023 3.052 3.100 3.003 3.100 248,142 +0.10(+3.23%)
Jan 18, 2023 3.148 3.245 2.858 3.003 442,595 -0.17(-5.49%)
Jan 17, 2023 3.168 3.207 2.955 3.178 224,947 +0.09(+2.82%)
Jan 13, 2023 3.245 3.245 3.071 3.090 195,718 -0.15(-4.49%)
Jan 12, 2023 3.187 3.255 3.061 3.236 210,365 +0.16(+5.36%)
Jan 11, 2023 2.993 3.081 2.945 3.071 203,545 +0.09(+2.92%)
Jan 10, 2023 2.858 2.984 2.829 2.984 65,365 +0.13(+4.41%)
Jan 09, 2023 2.993 3.139 2.800 2.858 530,479 -0.11(-3.60%)
Jan 06, 2023 2.809 2.984 2.771 2.964 96,798 +0.15(+5.52%)
Jan 05, 2023 2.993 2.993 2.809 2.809 120,239 -0.26(-8.52%)
Jan 04, 2023 3.013 3.071 2.897 3.071 74,450 +0.03(+0.96%)
Jan 03, 2023 2.887 3.139 2.858 3.042 227,383 +0.14(+4.67%)
Dec 30, 2022 2.703 2.906 2.703 2.906 77,206 +0.16(+6.01%)
Dec 29, 2022 2.606 2.761 2.606 2.742 117,094 +0.16(+5.99%)
Dec 28, 2022 2.577 2.693 2.577 2.587 117,674 +0.02(+0.75%)
Dec 27, 2022 2.848 2.848 2.490 2.567 231,126 -0.30(-10.47%)
Dec 23, 2022 2.790 2.887 2.703 2.868 211,848 +0.10(+3.50%)
Dec 22, 2022 2.771 2.838 2.606 2.771 162,729 -0.04(-1.38%)
Dec 21, 2022 2.848 2.869 2.771 2.809 274,159 -0.02(-0.68%)
Dec 20, 2022 2.761 2.867 2.703 2.829 93,234 +0.07(+2.46%)
Dec 19, 2022 2.761 2.787 2.703 2.761 126,758 +0.01(+0.35%)
Dec 16, 2022 2.800 2.877 2.751 2.751 101,788 -0.08(-2.74%)
Dec 15, 2022 2.955 2.964 2.809 2.829 51,307 -0.20(-6.71%)
Dec 14, 2022 3.042 3.061 2.964 3.032 79,387 -0.02(-0.63%)
Dec 13, 2022 2.993 3.303 2.858 3.052 312,348 +0.12(+3.96%)
Dec 12, 2022 3.003 3.003 2.906 2.935 111,950 -0.06(-1.94%)
Dec 09, 2022 3.081 3.139 2.955 2.993 258,031 -0.02(-0.64%)
Dec 08, 2022 3.197 3.226 3.003 3.013 200,257 -0.13(-4.01%)
Dec 07, 2022 2.906 3.245 2.887 3.139 272,973 +0.31(+10.96%)
Dec 06, 2022 2.897 2.969 2.829 2.829 194,209 -0.06(-2.01%)
Dec 05, 2022 3.071 3.197 2.819 2.887 317,976 -0.14(-4.49%)
Dec 02, 2022 2.964 3.061 2.916 3.022 137,898 +0.02(+0.65%)
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.