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

(NY: SGHC )

3.530 +0.060 (+1.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2024 3.565 3.565 3.487 3.517 265,836 -0.06(-1.63%)
May 30, 2024 3.555 3.613 3.546 3.575 229,776 +0.06(+1.65%)
May 29, 2024 3.575 3.584 3.487 3.517 368,733 -0.11(-2.94%)
May 28, 2024 3.720 3.730 3.584 3.623 507,195 -0.10(-2.60%)
May 24, 2024 3.691 3.735 3.652 3.720 492,133 +0.05(+1.32%)
May 23, 2024 3.778 3.804 3.584 3.672 622,099 -0.10(-2.57%)
May 22, 2024 3.759 3.856 3.730 3.768 1,074,912 +0.04(+1.04%)
May 21, 2024 3.584 3.768 3.565 3.730 2,617,574 +0.13(+3.49%)
May 20, 2024 3.449 3.604 3.439 3.604 735,190 +0.12(+3.33%)
May 17, 2024 3.391 3.487 3.376 3.487 978,166 +0.10(+2.86%)
May 16, 2024 3.342 3.400 3.342 3.391 231,083 +0.02(+0.57%)
May 15, 2024 3.400 3.410 3.366 3.371 211,115 -0.02(-0.57%)
May 14, 2024 3.342 3.400 3.342 3.391 396,822 +0.05(+1.45%)
May 13, 2024 3.245 3.342 3.236 3.342 304,262 +0.10(+2.99%)
May 10, 2024 3.362 3.362 3.182 3.245 534,374 -0.15(-4.29%)
May 09, 2024 3.391 3.420 3.352 3.391 467,862 +0.00(+0.00%)
May 08, 2024 3.439 3.439 3.303 3.391 425,624 +0.02(+0.57%)
May 07, 2024 3.381 3.395 3.366 3.371 522,058 -0.01(-0.29%)
May 06, 2024 3.381 3.386 3.342 3.381 280,513 +0.00(+0.00%)
May 03, 2024 3.400 3.449 3.323 3.381 320,886 +0.03(+0.87%)
May 02, 2024 3.216 3.386 3.178 3.352 254,925 +0.19(+6.14%)
May 01, 2024 3.071 3.236 3.022 3.158 1,143,165 +0.10(+3.16%)
Apr 30, 2024 3.013 3.100 3.003 3.061 334,744 +0.01(+0.32%)
Apr 29, 2024 2.935 3.052 2.916 3.052 279,980 +0.14(+4.65%)
Apr 26, 2024 2.906 2.916 2.885 2.916 307,868 +0.02(+0.67%)
Apr 25, 2024 2.877 2.906 2.809 2.897 382,354 -0.01(-0.33%)
Apr 24, 2024 2.955 2.974 2.877 2.906 332,787 -0.05(-1.64%)
Apr 23, 2024 2.955 3.013 2.945 2.955 423,398 +0.00(+0.00%)
Apr 22, 2024 3.022 3.042 2.945 2.955 359,760 -0.05(-1.61%)
Apr 19, 2024 2.935 3.032 2.935 3.003 427,980 +0.05(+1.64%)
Apr 18, 2024 2.974 3.013 2.940 2.955 519,929 -0.03(-0.97%)
Apr 17, 2024 3.042 3.071 2.964 2.984 373,411 -0.06(-1.91%)
Apr 16, 2024 3.052 3.061 2.993 3.042 219,470 -0.02(-0.63%)
Apr 15, 2024 3.100 3.158 3.052 3.061 291,461 -0.04(-1.25%)
Apr 12, 2024 3.226 3.274 3.066 3.100 410,683 -0.16(-5.04%)
Apr 11, 2024 3.129 3.274 3.129 3.265 253,386 +0.14(+4.33%)
Apr 10, 2024 3.139 3.187 3.081 3.129 433,196 -0.06(-1.82%)
Apr 09, 2024 3.129 3.197 3.100 3.187 506,714 +0.08(+2.49%)
Apr 08, 2024 3.148 3.158 3.100 3.110 296,966 -0.04(-1.23%)
Apr 05, 2024 3.178 3.178 3.129 3.148 195,699 -0.02(-0.61%)
Apr 04, 2024 3.245 3.250 3.148 3.168 274,359 -0.02(-0.61%)
Apr 03, 2024 3.129 3.226 3.110 3.187 297,617 +0.03(+0.92%)
Apr 02, 2024 3.187 3.187 3.100 3.158 520,683 -0.07(-2.10%)
Apr 01, 2024 3.333 3.333 3.226 3.226 131,378 -0.12(-3.48%)
Mar 28, 2024 3.274 3.357 3.255 3.342 233,957 +0.07(+2.07%)
Mar 27, 2024 3.226 3.294 3.168 3.274 428,801 +0.07(+2.12%)
Mar 26, 2024 3.323 3.323 3.153 3.207 300,956 -0.09(-2.65%)
Mar 25, 2024 3.294 3.371 3.294 3.294 102,489 -0.01(-0.29%)
Mar 22, 2024 3.478 3.487 3.303 3.303 287,233 -0.18(-5.28%)
Mar 21, 2024 3.391 3.507 3.391 3.487 232,303 +0.09(+2.56%)
Mar 20, 2024 3.333 3.420 3.255 3.400 288,259 +0.03(+0.86%)
Mar 19, 2024 3.294 3.371 3.265 3.371 163,704 +0.07(+2.05%)
Mar 18, 2024 3.294 3.342 3.274 3.303 249,176 -0.02(-0.58%)
Mar 15, 2024 3.274 3.342 3.274 3.323 773,841 +0.04(+1.18%)
Mar 14, 2024 3.323 3.352 3.245 3.284 269,553 -0.10(-2.87%)
Mar 13, 2024 3.410 3.497 3.313 3.381 405,618 -0.08(-2.24%)
Mar 12, 2024 3.352 3.502 3.342 3.458 289,240 +0.09(+2.59%)
Mar 11, 2024 3.342 3.420 3.328 3.371 302,933 -0.02(-0.57%)
Mar 08, 2024 3.458 3.526 3.366 3.391 387,342 -0.09(-2.51%)
Mar 07, 2024 3.478 3.657 3.413 3.478 656,462 +0.08(+2.28%)
Mar 06, 2024 3.333 3.439 3.251 3.400 738,957 +0.38(+12.50%)
Mar 05, 2024 3.081 3.139 3.013 3.022 316,950 -0.08(-2.50%)
Mar 04, 2024 3.158 3.168 3.090 3.100 127,485 -0.06(-1.84%)
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.