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

(NY: SGHC )

3.620 -0.100 (-2.69%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2024 3.100 3.168 3.022 3.032 442,760 -0.08(-2.49%)
Jan 30, 2024 3.168 3.168 3.100 3.110 164,678 -0.05(-1.53%)
Jan 29, 2024 3.032 3.168 3.032 3.158 212,269 +0.12(+3.82%)
Jan 26, 2024 3.110 3.177 3.032 3.042 172,480 -0.05(-1.57%)
Jan 25, 2024 3.042 3.207 3.032 3.090 485,371 +0.08(+2.57%)
Jan 24, 2024 3.090 3.090 2.945 3.013 267,702 -0.03(-0.96%)
Jan 23, 2024 3.090 3.090 3.003 3.042 286,897 +0.02(+0.64%)
Jan 22, 2024 2.926 3.032 2.906 3.022 334,411 +0.10(+3.31%)
Jan 19, 2024 2.868 2.926 2.800 2.926 494,855 +0.03(+1.00%)
Jan 18, 2024 2.848 2.926 2.809 2.897 655,984 +0.05(+1.70%)
Jan 17, 2024 2.712 2.853 2.712 2.848 453,552 +0.07(+2.44%)
Jan 16, 2024 2.635 2.800 2.630 2.780 667,852 +0.13(+4.74%)
Jan 12, 2024 2.712 2.780 2.640 2.654 397,351 -0.01(-0.36%)
Jan 11, 2024 2.625 2.674 2.606 2.664 416,788 -0.01(-0.36%)
Jan 10, 2024 2.587 2.674 2.548 2.674 450,435 +0.08(+2.99%)
Jan 09, 2024 2.674 2.674 2.596 2.596 330,176 -0.12(-4.29%)
Jan 08, 2024 2.645 2.712 2.587 2.712 281,721 +0.07(+2.56%)
Jan 05, 2024 2.712 2.742 2.625 2.645 667,692 -0.10(-3.53%)
Jan 04, 2024 2.897 2.897 2.703 2.742 294,000 -0.08(-2.75%)
Jan 03, 2024 2.993 2.993 2.805 2.819 442,721 -0.15(-4.90%)
Jan 02, 2024 3.013 3.061 2.955 2.964 193,774 -0.11(-3.47%)
Dec 29, 2023 3.158 3.158 3.032 3.071 215,304 -0.08(-2.46%)
Dec 28, 2023 3.052 3.168 3.052 3.148 197,500 +0.04(+1.25%)
Dec 27, 2023 3.013 3.119 3.003 3.110 253,808 +0.08(+2.56%)
Dec 26, 2023 2.945 3.032 2.926 3.032 242,437 +0.08(+2.62%)
Dec 22, 2023 2.993 2.993 2.940 2.955 313,286 +0.00(+0.00%)
Dec 21, 2023 2.935 2.955 2.901 2.955 304,338 +0.06(+2.01%)
Dec 20, 2023 2.955 2.993 2.897 2.897 433,661 -0.04(-1.32%)
Dec 19, 2023 2.935 2.974 2.906 2.935 497,496 +0.03(+1.00%)
Dec 18, 2023 2.877 2.945 2.868 2.906 396,503 +0.00(+0.00%)
Dec 15, 2023 2.935 2.955 2.819 2.906 904,266 -0.03(-0.99%)
Dec 14, 2023 3.071 3.100 2.868 2.935 758,817 -0.14(-4.42%)
Dec 13, 2023 2.887 3.071 2.887 3.071 641,608 +0.16(+5.67%)
Dec 12, 2023 2.887 2.911 2.877 2.906 279,926 +0.01(+0.33%)
Dec 11, 2023 2.906 2.906 2.858 2.897 230,214 -0.01(-0.33%)
Dec 08, 2023 2.926 2.945 2.858 2.906 430,078 -0.05(-1.64%)
Dec 07, 2023 2.993 2.993 2.935 2.955 322,085 -0.04(-1.29%)
Dec 06, 2023 2.897 3.018 2.897 2.993 640,938 +0.11(+3.69%)
Dec 05, 2023 2.887 2.935 2.809 2.887 493,070 -0.05(-1.65%)
Dec 04, 2023 3.003 3.032 2.916 2.935 426,341 -0.03(-0.98%)
Dec 01, 2023 2.955 2.984 2.916 2.964 1,127,324 +0.02(+0.66%)
Nov 30, 2023 2.955 2.955 2.906 2.945 200,753 +0.01(+0.33%)
Nov 29, 2023 2.935 3.042 2.877 2.935 367,778 -0.01(-0.33%)
Nov 28, 2023 2.897 2.955 2.848 2.945 431,144 +0.04(+1.33%)
Nov 27, 2023 2.935 2.964 2.877 2.906 172,152 -0.08(-2.60%)
Nov 24, 2023 2.984 3.032 2.964 2.984 108,229 -0.02(-0.64%)
Nov 22, 2023 2.906 3.081 2.882 3.003 602,295 +0.02(+0.65%)
Nov 21, 2023 3.052 3.071 2.974 2.984 246,200 -0.10(-3.14%)
Nov 20, 2023 3.216 3.216 3.071 3.081 229,999 -0.14(-4.22%)
Nov 17, 2023 3.148 3.240 3.100 3.216 414,416 +0.07(+2.15%)
Nov 16, 2023 3.148 3.255 3.134 3.148 371,491 -0.05(-1.51%)
Nov 15, 2023 3.265 3.342 3.168 3.197 353,655 -0.14(-4.07%)
Nov 14, 2023 3.187 3.371 3.129 3.333 618,085 +0.18(+5.85%)
Nov 13, 2023 3.284 3.284 3.129 3.148 328,120 -0.16(-4.97%)
Nov 10, 2023 3.381 3.409 3.168 3.313 335,688 -0.11(-3.12%)
Nov 09, 2023 3.691 3.739 3.420 3.420 386,112 -0.29(-7.83%)
Nov 08, 2023 3.739 3.743 3.623 3.710 286,801 +0.00(+0.00%)
Nov 07, 2023 3.604 3.754 3.565 3.710 432,180 +0.13(+3.51%)
Nov 06, 2023 3.681 3.725 3.536 3.584 338,913 -0.13(-3.39%)
Nov 03, 2023 3.710 3.720 3.550 3.710 441,682 +0.05(+1.32%)
Nov 02, 2023 3.604 3.672 3.526 3.662 261,257 +0.15(+4.13%)
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.