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

(NY: SGHC )

3.110 -0.040 (-1.27%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 3.030 3.150 3.010 3.150 271,231 +0.14(+4.65%)
Apr 26, 2024 3.000 3.010 2.978 3.010 298,248 +0.02(+0.67%)
Apr 25, 2024 2.970 3.000 2.900 2.990 370,406 -0.01(-0.33%)
Apr 24, 2024 3.050 3.070 2.970 3.000 322,388 -0.05(-1.64%)
Apr 23, 2024 3.050 3.110 3.040 3.050 410,167 +0.00(+0.00%)
Apr 22, 2024 3.120 3.140 3.040 3.050 348,518 -0.05(-1.61%)
Apr 19, 2024 3.030 3.130 3.030 3.100 414,606 +0.05(+1.64%)
Apr 18, 2024 3.070 3.110 3.035 3.050 503,682 -0.03(-0.97%)
Apr 17, 2024 3.140 3.170 3.060 3.080 361,742 -0.06(-1.91%)
Apr 16, 2024 3.150 3.160 3.090 3.140 212,612 -0.02(-0.63%)
Apr 15, 2024 3.200 3.260 3.150 3.160 282,353 -0.04(-1.25%)
Apr 12, 2024 3.330 3.380 3.165 3.200 397,850 -0.17(-5.04%)
Apr 11, 2024 3.230 3.380 3.230 3.370 245,468 +0.14(+4.33%)
Apr 10, 2024 3.240 3.290 3.180 3.230 419,659 -0.06(-1.82%)
Apr 09, 2024 3.230 3.300 3.200 3.290 490,880 +0.08(+2.49%)
Apr 08, 2024 3.250 3.260 3.200 3.210 287,686 -0.04(-1.23%)
Apr 05, 2024 3.280 3.280 3.230 3.250 189,584 -0.02(-0.61%)
Apr 04, 2024 3.350 3.355 3.250 3.270 265,786 -0.02(-0.61%)
Apr 03, 2024 3.230 3.330 3.210 3.290 288,317 +0.03(+0.92%)
Apr 02, 2024 3.290 3.290 3.200 3.260 504,412 -0.07(-2.10%)
Apr 01, 2024 3.440 3.440 3.330 3.330 127,273 -0.12(-3.48%)
Mar 28, 2024 3.380 3.465 3.360 3.450 226,646 +0.07(+2.07%)
Mar 27, 2024 3.330 3.400 3.270 3.380 415,401 +0.07(+2.11%)
Mar 26, 2024 3.430 3.430 3.255 3.310 291,552 -0.09(-2.65%)
Mar 25, 2024 3.400 3.480 3.400 3.400 99,287 -0.01(-0.29%)
Mar 22, 2024 3.590 3.600 3.410 3.410 278,257 -0.19(-5.28%)
Mar 21, 2024 3.500 3.620 3.500 3.600 225,044 +0.09(+2.56%)
Mar 20, 2024 3.440 3.530 3.360 3.510 279,251 +0.03(+0.86%)
Mar 19, 2024 3.400 3.480 3.370 3.480 158,589 +0.07(+2.05%)
Mar 18, 2024 3.400 3.450 3.380 3.410 241,390 -0.02(-0.58%)
Mar 15, 2024 3.380 3.450 3.380 3.430 749,659 +0.04(+1.18%)
Mar 14, 2024 3.430 3.460 3.350 3.390 261,130 -0.10(-2.87%)
Mar 13, 2024 3.520 3.610 3.420 3.490 392,943 -0.08(-2.24%)
Mar 12, 2024 3.460 3.615 3.450 3.570 280,202 +0.09(+2.59%)
Mar 11, 2024 3.450 3.530 3.435 3.480 293,467 -0.02(-0.57%)
Mar 08, 2024 3.570 3.640 3.475 3.500 375,238 -0.09(-2.51%)
Mar 07, 2024 3.590 3.775 3.523 3.590 635,948 +0.08(+2.28%)
Mar 06, 2024 3.440 3.550 3.356 3.510 715,865 +0.39(+12.50%)
Mar 05, 2024 3.180 3.240 3.110 3.120 307,046 -0.08(-2.50%)
Mar 04, 2024 3.260 3.270 3.190 3.200 123,502 -0.06(-1.84%)
Mar 01, 2024 3.290 3.310 3.230 3.260 210,899 -0.04(-1.21%)
Feb 29, 2024 3.260 3.320 3.240 3.300 181,274 +0.08(+2.48%)
Feb 28, 2024 3.200 3.234 3.190 3.220 152,526 -0.02(-0.62%)
Feb 27, 2024 3.270 3.295 3.230 3.240 82,067 +0.02(+0.62%)
Feb 26, 2024 3.200 3.230 3.165 3.220 203,279 +0.02(+0.63%)
Feb 23, 2024 3.200 3.230 3.190 3.200 153,224 +0.01(+0.31%)
Feb 22, 2024 3.200 3.230 3.160 3.190 222,584 -0.02(-0.62%)
Feb 21, 2024 3.200 3.240 3.200 3.210 177,203 +0.01(+0.31%)
Feb 20, 2024 3.260 3.280 3.190 3.200 187,690 -0.13(-3.90%)
Feb 16, 2024 3.420 3.420 3.300 3.330 531,627 +0.01(+0.30%)
Feb 15, 2024 3.270 3.320 3.220 3.320 236,259 +0.07(+2.15%)
Feb 14, 2024 3.200 3.260 3.185 3.250 232,588 +0.10(+3.17%)
Feb 13, 2024 3.220 3.260 3.120 3.150 484,296 -0.23(-6.80%)
Feb 12, 2024 3.360 3.410 3.320 3.380 434,979 +0.07(+2.11%)
Feb 09, 2024 3.250 3.365 3.233 3.310 247,473 +0.04(+1.22%)
Feb 08, 2024 3.120 3.270 3.070 3.270 1,090,155 +0.16(+5.14%)
Feb 07, 2024 3.110 3.141 3.071 3.110 366,968 -0.02(-0.64%)
Feb 06, 2024 3.050 3.150 3.037 3.130 150,211 +0.07(+2.29%)
Feb 05, 2024 3.120 3.127 3.040 3.060 328,955 -0.09(-2.86%)
Feb 02, 2024 3.160 3.220 3.125 3.150 270,328 -0.06(-1.87%)
Feb 01, 2024 3.170 3.230 3.135 3.210 449,850 +0.08(+2.56%)
Jan 31, 2024 3.200 3.270 3.120 3.130 428,924 -0.08(-2.49%)
Jan 30, 2024 3.270 3.270 3.200 3.210 159,532 -0.05(-1.53%)
Jan 29, 2024 3.130 3.270 3.130 3.260 205,636 +0.12(+3.82%)
Jan 26, 2024 3.210 3.279 3.130 3.140 167,090 -0.05(-1.57%)
Jan 25, 2024 3.140 3.310 3.130 3.190 470,204 +0.08(+2.57%)
Jan 24, 2024 3.190 3.190 3.040 3.110 259,337 -0.03(-0.96%)
Jan 23, 2024 3.190 3.190 3.100 3.140 277,932 +0.02(+0.64%)
Jan 22, 2024 3.020 3.130 3.000 3.120 323,961 +0.10(+3.31%)
Jan 19, 2024 2.960 3.020 2.890 3.020 479,391 +0.03(+1.00%)
Jan 18, 2024 2.940 3.020 2.900 2.990 635,485 +0.05(+1.70%)
Jan 17, 2024 2.800 2.945 2.800 2.940 439,379 +0.07(+2.44%)
Jan 16, 2024 2.720 2.890 2.715 2.870 646,982 +0.13(+4.74%)
Jan 12, 2024 2.800 2.870 2.725 2.740 384,934 -0.01(-0.36%)
Jan 11, 2024 2.710 2.760 2.690 2.750 403,764 -0.01(-0.36%)
Jan 10, 2024 2.670 2.760 2.630 2.760 436,359 +0.08(+2.99%)
Jan 09, 2024 2.760 2.760 2.680 2.680 319,858 -0.12(-4.29%)
Jan 08, 2024 2.730 2.800 2.670 2.800 272,918 +0.07(+2.56%)
Jan 05, 2024 2.800 2.830 2.710 2.730 646,827 -0.10(-3.53%)
Jan 04, 2024 2.990 2.990 2.790 2.830 284,813 -0.08(-2.75%)
Jan 03, 2024 3.090 3.090 2.895 2.910 428,886 -0.15(-4.90%)
Jan 02, 2024 3.110 3.160 3.050 3.060 187,719 -0.11(-3.47%)
Dec 29, 2023 3.260 3.260 3.130 3.170 208,576 -0.08(-2.46%)
Dec 28, 2023 3.150 3.270 3.150 3.250 191,329 +0.04(+1.25%)
Dec 27, 2023 3.110 3.220 3.100 3.210 245,877 +0.08(+2.56%)
Dec 26, 2023 3.040 3.130 3.020 3.130 234,861 +0.08(+2.62%)
Dec 22, 2023 3.090 3.090 3.035 3.050 303,496 +0.00(+0.00%)
Dec 21, 2023 3.030 3.050 2.995 3.050 294,828 +0.06(+2.01%)
Dec 20, 2023 3.050 3.090 2.990 2.990 420,110 -0.04(-1.32%)
Dec 19, 2023 3.030 3.070 3.000 3.030 481,950 +0.03(+1.00%)
Dec 18, 2023 2.970 3.040 2.960 3.000 384,113 +0.00(+0.00%)
Dec 15, 2023 3.030 3.050 2.910 3.000 876,008 -0.03(-0.99%)
Dec 14, 2023 3.170 3.200 2.960 3.030 735,104 -0.14(-4.42%)
Dec 13, 2023 2.980 3.170 2.980 3.170 621,558 +0.17(+5.67%)
Dec 12, 2023 2.980 3.005 2.970 3.000 271,179 +0.01(+0.33%)
Dec 11, 2023 3.000 3.000 2.950 2.990 223,020 -0.01(-0.33%)
Dec 08, 2023 3.020 3.040 2.950 3.000 416,639 -0.05(-1.64%)
Dec 07, 2023 3.090 3.090 3.030 3.050 312,020 -0.04(-1.29%)
Dec 06, 2023 2.990 3.115 2.990 3.090 620,909 +0.11(+3.69%)
Dec 05, 2023 2.980 3.030 2.900 2.980 477,662 -0.05(-1.65%)
Dec 04, 2023 3.100 3.130 3.010 3.030 413,018 -0.03(-0.98%)
Dec 01, 2023 3.050 3.080 3.010 3.060 1,092,096 +0.02(+0.66%)
Nov 30, 2023 3.050 3.050 3.000 3.040 194,480 +0.01(+0.33%)
Nov 29, 2023 3.030 3.140 2.970 3.030 356,285 -0.01(-0.33%)
Nov 28, 2023 2.990 3.050 2.940 3.040 417,671 +0.04(+1.33%)
Nov 27, 2023 3.030 3.060 2.970 3.000 166,773 -0.08(-2.60%)
Nov 24, 2023 3.080 3.130 3.060 3.080 104,847 -0.02(-0.65%)
Nov 22, 2023 3.000 3.180 2.975 3.100 583,474 +0.02(+0.65%)
Nov 21, 2023 3.150 3.170 3.070 3.080 238,507 -0.10(-3.14%)
Nov 20, 2023 3.320 3.320 3.170 3.180 222,812 -0.14(-4.22%)
Nov 17, 2023 3.250 3.345 3.200 3.320 401,466 +0.07(+2.15%)
Nov 16, 2023 3.250 3.360 3.235 3.250 359,882 -0.05(-1.52%)
Nov 15, 2023 3.370 3.450 3.270 3.300 342,604 -0.14(-4.07%)
Nov 14, 2023 3.290 3.480 3.230 3.440 598,770 +0.19(+5.85%)
Nov 13, 2023 3.390 3.390 3.230 3.250 317,867 -0.17(-4.97%)
Nov 10, 2023 3.490 3.519 3.270 3.420 325,198 -0.11(-3.12%)
Nov 09, 2023 3.810 3.860 3.530 3.530 374,046 -0.30(-7.83%)
Nov 08, 2023 3.860 3.863 3.740 3.830 277,839 +0.00(+0.00%)
Nov 07, 2023 3.720 3.875 3.680 3.830 418,675 +0.13(+3.51%)
Nov 06, 2023 3.800 3.845 3.650 3.700 328,322 -0.13(-3.39%)
Nov 03, 2023 3.830 3.840 3.665 3.830 427,880 +0.05(+1.32%)
Nov 02, 2023 3.720 3.790 3.640 3.780 253,093 +0.15(+4.13%)
Nov 01, 2023 3.770 3.790 3.560 3.630 287,504 -0.20(-5.22%)
Oct 31, 2023 3.830 3.880 3.650 3.830 656,515 +0.08(+2.13%)
Oct 30, 2023 3.580 3.750 3.460 3.750 205,140 +0.23(+6.53%)
Oct 27, 2023 3.540 3.600 3.440 3.520 280,308 -0.05(-1.40%)
Oct 26, 2023 3.580 3.620 3.480 3.570 262,486 +0.01(+0.28%)
Oct 25, 2023 3.560 3.630 3.500 3.560 165,622 -0.04(-1.11%)
Oct 24, 2023 3.450 3.610 3.450 3.600 216,172 +0.17(+4.96%)
Oct 23, 2023 3.500 3.550 3.420 3.430 212,467 -0.09(-2.56%)
Oct 20, 2023 3.550 3.590 3.430 3.520 319,856 +0.08(+2.33%)
Oct 19, 2023 3.380 3.530 3.350 3.440 213,445 +0.00(+0.00%)
Oct 18, 2023 3.680 3.720 3.430 3.440 267,611 -0.30(-8.02%)
Oct 17, 2023 3.700 3.775 3.630 3.740 214,627 +0.00(+0.00%)
Oct 16, 2023 3.840 3.840 3.620 3.740 248,976 -0.08(-2.09%)
Oct 13, 2023 3.840 3.850 3.760 3.820 208,040 +0.02(+0.53%)
Oct 12, 2023 3.730 3.845 3.690 3.800 181,111 +0.02(+0.53%)
Oct 11, 2023 3.790 3.805 3.650 3.780 526,198 +0.08(+2.16%)
Oct 10, 2023 3.670 3.780 3.635 3.700 296,607 +0.03(+0.82%)
Oct 09, 2023 3.610 3.700 3.520 3.670 168,978 +0.04(+1.10%)
Oct 06, 2023 3.460 3.640 3.415 3.630 137,797 +0.15(+4.31%)
Oct 05, 2023 3.550 3.550 3.300 3.480 325,050 -0.08(-2.25%)
Oct 04, 2023 3.560 3.600 3.460 3.560 196,249 -0.03(-0.84%)
Oct 03, 2023 3.600 3.620 3.520 3.590 185,268 -0.01(-0.28%)
Oct 02, 2023 3.640 3.665 3.430 3.600 212,315 -0.09(-2.44%)
Sep 29, 2023 3.710 3.720 3.575 3.690 470,096 -0.01(-0.27%)
Sep 28, 2023 3.570 3.750 3.520 3.700 313,245 +0.13(+3.64%)
Sep 27, 2023 3.490 3.580 3.435 3.570 246,406 +0.09(+2.59%)
Sep 26, 2023 3.460 3.525 3.400 3.480 137,900 +0.01(+0.29%)
Sep 25, 2023 3.420 3.470 3.410 3.470 215,374 -0.03(-0.86%)
Sep 22, 2023 3.510 3.560 3.470 3.500 160,383 +0.00(+0.00%)
Sep 21, 2023 3.460 3.540 3.390 3.500 179,094 -0.03(-0.85%)
Sep 20, 2023 3.580 3.650 3.510 3.530 166,920 -0.05(-1.40%)
Sep 19, 2023 3.530 3.610 3.485 3.580 221,157 +0.06(+1.70%)
Sep 18, 2023 3.490 3.550 3.400 3.520 227,008 +0.02(+0.57%)
Sep 15, 2023 3.560 3.560 3.430 3.500 697,587 -0.05(-1.41%)
Sep 14, 2023 3.530 3.550 3.475 3.550 341,737 +0.05(+1.43%)
Sep 13, 2023 3.550 3.600 3.490 3.500 183,923 -0.06(-1.69%)
Sep 12, 2023 3.600 3.710 3.510 3.560 352,908 -0.05(-1.39%)
Sep 11, 2023 3.650 3.660 3.570 3.610 255,571 -0.04(-1.10%)
Sep 08, 2023 3.570 3.668 3.540 3.650 212,961 +0.05(+1.39%)
Sep 07, 2023 3.670 3.685 3.580 3.600 415,829 -0.07(-1.91%)
Sep 06, 2023 3.680 3.710 3.578 3.670 270,331 -0.04(-1.08%)
Sep 05, 2023 3.780 3.842 3.650 3.710 230,511 -0.16(-4.13%)
Sep 01, 2023 3.790 3.890 3.790 3.870 219,373 +0.09(+2.38%)
Aug 31, 2023 3.760 3.890 3.760 3.780 377,106 -0.03(-0.79%)
Aug 30, 2023 3.850 3.870 3.775 3.810 285,794 -0.06(-1.55%)
Aug 29, 2023 3.770 3.928 3.735 3.870 462,260 +0.09(+2.38%)
Aug 28, 2023 3.630 3.830 3.615 3.780 391,987 +0.10(+2.72%)
Aug 25, 2023 3.530 3.740 3.530 3.680 337,937 +0.15(+4.25%)
Aug 24, 2023 3.540 3.660 3.530 3.530 321,106 -0.07(-1.94%)
Aug 23, 2023 3.410 3.640 3.410 3.600 398,095 +0.14(+4.05%)
Aug 22, 2023 3.410 3.500 3.290 3.460 324,281 +0.05(+1.47%)
Aug 21, 2023 3.470 3.530 3.230 3.410 510,364 -0.07(-2.01%)
Aug 18, 2023 3.450 3.600 3.320 3.480 564,099 +0.07(+2.05%)
Aug 17, 2023 3.190 3.590 3.170 3.410 1,341,410 +0.48(+16.38%)
Aug 16, 2023 2.950 3.010 2.840 2.930 404,647 -0.02(-0.68%)
Aug 15, 2023 3.110 3.130 2.940 2.950 314,337 -0.17(-5.45%)
Aug 14, 2023 3.060 3.160 3.000 3.120 146,566 +0.01(+0.32%)
Aug 11, 2023 3.050 3.150 3.010 3.110 156,892 +0.00(+0.00%)
Aug 10, 2023 3.160 3.250 3.072 3.110 327,994 -0.02(-0.64%)
Aug 09, 2023 3.100 3.170 2.980 3.130 248,674 +0.04(+1.29%)
Aug 08, 2023 2.990 3.100 2.950 3.090 178,371 +0.06(+1.98%)
Aug 07, 2023 2.990 3.080 2.940 3.030 180,616 +0.05(+1.68%)
Aug 04, 2023 2.950 3.010 2.950 2.980 152,132 +0.04(+1.36%)
Aug 03, 2023 2.950 2.980 2.890 2.940 229,601 -0.03(-1.01%)
Aug 02, 2023 2.930 3.000 2.890 2.970 132,619 -0.04(-1.33%)
Aug 01, 2023 3.020 3.038 2.925 3.010 150,471 -0.02(-0.66%)
Jul 31, 2023 3.040 3.090 3.000 3.030 379,473 -0.01(-0.33%)
Jul 28, 2023 3.000 3.060 2.970 3.040 228,272 +0.04(+1.33%)
Jul 27, 2023 3.100 3.139 2.975 3.000 288,445 -0.08(-2.60%)
Jul 26, 2023 3.170 3.252 3.070 3.080 502,395 -0.15(-4.64%)
Jul 25, 2023 3.390 3.440 3.180 3.230 252,749 -0.18(-5.28%)
Jul 24, 2023 3.390 3.460 3.320 3.410 194,460 +0.03(+0.89%)
Jul 21, 2023 3.310 3.450 3.270 3.380 954,146 +0.06(+1.81%)
Jul 20, 2023 3.250 3.370 3.225 3.320 346,422 +0.09(+2.79%)
Jul 19, 2023 3.210 3.260 3.170 3.230 220,860 +0.02(+0.62%)
Jul 18, 2023 3.090 3.260 3.090 3.210 250,409 +0.12(+3.88%)
Jul 17, 2023 2.970 3.120 2.970 3.090 225,350 +0.12(+4.04%)
Jul 14, 2023 2.970 3.035 2.950 2.970 206,043 -0.06(-1.98%)
Jul 13, 2023 2.900 3.070 2.900 3.030 225,647 +0.13(+4.48%)
Jul 12, 2023 2.950 3.010 2.880 2.900 469,047 -0.03(-1.02%)
Jul 11, 2023 2.890 3.000 2.870 2.930 219,890 +0.04(+1.38%)
Jul 10, 2023 2.820 2.962 2.810 2.890 209,136 +0.02(+0.70%)
Jul 07, 2023 2.720 2.885 2.720 2.870 282,596 +0.15(+5.51%)
Jul 06, 2023 2.750 2.790 2.680 2.720 237,740 -0.08(-2.86%)
Jul 05, 2023 2.970 2.970 2.770 2.800 259,954 -0.15(-5.08%)
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.