Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.00 | -0.05 | -1.64% | 3.05 | 3.07 | 2.9701 | 322,388 |
| Apr 23 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.11 | 3.04 | 410,167 |
| Apr 22 2024 | 3.05 | -0.05 | -1.61% | 3.12 | 3.14 | 3.04 | 348,518 |
| Apr 19 2024 | 3.10 | 0.05 | 1.64% | 3.03 | 3.13 | 3.03 | 414,606 |
| Apr 18 2024 | 3.05 | -0.03 | -0.97% | 3.07 | 3.11 | 3.035 | 503,682 |
| Apr 17 2024 | 3.08 | -0.06 | -1.91% | 3.14 | 3.17 | 3.06 | 361,742 |
| Apr 16 2024 | 3.14 | -0.02 | -0.63% | 3.15 | 3.16 | 3.09 | 212,612 |
| Apr 15 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.26 | 3.15 | 282,353 |
| Apr 12 2024 | 3.20 | -0.17 | -5.04% | 3.33 | 3.38 | 3.165 | 397,850 |
| Apr 11 2024 | 3.37 | 0.14 | 4.33% | 3.23 | 3.38 | 3.23 | 245,442 |
| Apr 10 2024 | 3.23 | -0.06 | -1.82% | 3.24 | 3.29 | 3.18 | 419,659 |
| Apr 09 2024 | 3.29 | 0.08 | 2.49% | 3.23 | 3.30 | 3.20 | 490,880 |
| Apr 08 2024 | 3.21 | -0.04 | -1.23% | 3.25 | 3.26 | 3.20 | 287,686 |
| Apr 05 2024 | 3.25 | -0.02 | -0.61% | 3.28 | 3.28 | 3.23 | 189,584 |
| Apr 04 2024 | 3.27 | -0.02 | -0.61% | 3.35 | 3.355 | 3.25 | 265,786 |
| Apr 03 2024 | 3.29 | 0.03 | 0.92% | 3.23 | 3.33 | 3.21 | 288,314 |
| Apr 02 2024 | 3.26 | -0.07 | -2.10% | 3.29 | 3.29 | 3.20 | 504,412 |
| Apr 01 2024 | 3.33 | -0.12 | -3.48% | 3.44 | 3.44 | 3.33 | 127,273 |
| Mar 28 2024 | 3.45 | 0.07 | 2.07% | 3.38 | 3.465 | 3.3601 | 226,646 |
| Mar 27 2024 | 3.38 | 0.07 | 2.11% | 3.33 | 3.40 | 3.27 | 415,401 |
| Mar 26 2024 | 3.31 | -0.09 | -2.65% | 3.43 | 3.43 | 3.255 | 291,552 |
| Mar 25 2024 | 3.40 | -0.01 | -0.29% | 3.40 | 3.48 | 3.40 | 99,287 |
| Mar 22 2024 | 3.41 | -0.19 | -5.28% | 3.59 | 3.60 | 3.41 | 278,257 |
| Mar 21 2024 | 3.60 | 0.09 | 2.56% | 3.50 | 3.62 | 3.50 | 225,044 |
| Mar 20 2024 | 3.51 | 0.03 | 0.86% | 3.44 | 3.53 | 3.36 | 279,251 |
| Mar 19 2024 | 3.48 | 0.07 | 2.05% | 3.40 | 3.48 | 3.37 | 158,589 |
| Mar 18 2024 | 3.41 | -0.02 | -0.58% | 3.40 | 3.45 | 3.38 | 241,390 |
| Mar 15 2024 | 3.43 | 0.04 | 1.18% | 3.38 | 3.45 | 3.38 | 749,659 |
| Mar 14 2024 | 3.39 | -0.10 | -2.87% | 3.43 | 3.47 | 3.35 | 261,130 |
| Mar 13 2024 | 3.49 | -0.08 | -2.24% | 3.52 | 3.61 | 3.42 | 392,304 |
| Mar 12 2024 | 3.57 | 0.09 | 2.59% | 3.46 | 3.615 | 3.45 | 280,202 |
| Mar 11 2024 | 3.48 | -0.02 | -0.57% | 3.45 | 3.53 | 3.435 | 293,467 |
| Mar 08 2024 | 3.50 | -0.09 | -2.51% | 3.57 | 3.64 | 3.475 | 375,237 |
| Mar 07 2024 | 3.59 | 0.08 | 2.28% | 3.59 | 3.775 | 3.5229 | 635,948 |
| Mar 06 2024 | 3.51 | 0.39 | 12.50% | 3.38 | 3.55 | 3.3561 | 715,865 |
| Mar 05 2024 | 3.12 | -0.08 | -2.50% | 3.18 | 3.24 | 3.11 | 307,052 |
| Mar 04 2024 | 3.20 | -0.06 | -1.84% | 3.26 | 3.2702 | 3.19 | 123,502 |
| Mar 01 2024 | 3.26 | -0.04 | -1.21% | 3.29 | 3.31 | 3.23 | 210,899 |
| Feb 29 2024 | 3.30 | 0.08 | 2.48% | 3.26 | 3.32 | 3.24 | 181,274 |
| Feb 28 2024 | 3.22 | -0.02 | -0.62% | 3.20 | 3.234 | 3.19 | 152,526 |
| Feb 27 2024 | 3.24 | 0.02 | 0.62% | 3.27 | 3.295 | 3.23 | 82,067 |
| Feb 26 2024 | 3.22 | 0.02 | 0.63% | 3.20 | 3.23 | 3.165 | 203,279 |
| Feb 23 2024 | 3.20 | 0.01 | 0.31% | 3.19 | 3.23 | 3.1899 | 153,224 |
| Feb 22 2024 | 3.19 | -0.02 | -0.62% | 3.20 | 3.23 | 3.16 | 222,584 |
| Feb 21 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.24 | 3.20 | 177,203 |
| Feb 20 2024 | 3.20 | -0.13 | -3.90% | 3.26 | 3.28 | 3.19 | 187,690 |
| Feb 16 2024 | 3.33 | 0.01 | 0.30% | 3.42 | 3.42 | 3.30 | 531,627 |
| Feb 15 2024 | 3.32 | 0.07 | 2.15% | 3.27 | 3.32 | 3.22 | 236,259 |
| Feb 14 2024 | 3.25 | 0.10 | 3.17% | 3.20 | 3.26 | 3.185 | 232,588 |
| Feb 13 2024 | 3.15 | -0.23 | -6.80% | 3.22 | 3.26 | 3.12 | 484,296 |
| Feb 12 2024 | 3.38 | 0.07 | 2.11% | 3.31 | 3.41 | 3.31 | 434,979 |
| Feb 09 2024 | 3.31 | 0.04 | 1.22% | 3.25 | 3.365 | 3.2333 | 247,473 |
| Feb 08 2024 | 3.27 | 0.16 | 5.14% | 3.12 | 3.27 | 3.07 | 1,090,155 |
| Feb 07 2024 | 3.11 | -0.02 | -0.64% | 3.11 | 3.1412 | 3.0708 | 366,968 |
| Feb 06 2024 | 3.13 | 0.07 | 2.29% | 3.05 | 3.15 | 3.0369 | 150,211 |
| Feb 05 2024 | 3.06 | -0.09 | -2.86% | 3.12 | 3.1275 | 3.04 | 328,955 |
| Feb 02 2024 | 3.15 | -0.06 | -1.87% | 3.16 | 3.22 | 3.125 | 270,328 |
| Feb 01 2024 | 3.21 | 0.08 | 2.56% | 3.17 | 3.23 | 3.135 | 449,850 |
| Jan 31 2024 | 3.13 | -0.08 | -2.49% | 3.20 | 3.27 | 3.12 | 428,924 |
| Jan 30 2024 | 3.21 | -0.05 | -1.53% | 3.265 | 3.27 | 3.20 | 159,532 |
| Jan 29 2024 | 3.26 | 0.12 | 3.82% | 3.13 | 3.27 | 3.13 | 205,636 |
| Jan 26 2024 | 3.14 | -0.05 | -1.57% | 3.21 | 3.279 | 3.13 | 167,090 |
