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

(NY: SGHC )

3.130 -0.020 (-0.63%)
Streaming Delayed Price Updated: 11:10 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 (%)
Jun 30, 2022 4.170 4.170 3.900 4.100 254,173 -0.08(-1.91%)
Jun 29, 2022 4.210 4.280 4.100 4.180 303,437 -0.06(-1.42%)
Jun 28, 2022 4.260 4.340 4.200 4.240 176,814 +0.00(+0.00%)
Jun 27, 2022 4.480 4.500 4.230 4.240 245,707 -0.26(-5.78%)
Jun 24, 2022 4.490 4.740 4.410 4.500 295,611 +0.06(+1.35%)
Jun 23, 2022 4.580 4.725 4.310 4.440 210,952 -0.15(-3.27%)
Jun 22, 2022 4.480 4.710 4.390 4.590 216,002 +0.03(+0.66%)
Jun 21, 2022 4.670 4.740 4.550 4.560 205,145 -0.02(-0.44%)
Jun 17, 2022 4.320 4.620 4.310 4.580 310,429 +0.37(+8.79%)
Jun 16, 2022 4.270 4.360 4.140 4.210 301,139 -0.25(-5.61%)
Jun 15, 2022 4.700 4.750 4.310 4.460 402,251 -0.27(-5.71%)
Jun 14, 2022 4.630 4.880 4.630 4.730 329,427 +0.17(+3.73%)
Jun 13, 2022 5.090 5.090 4.540 4.560 462,174 -0.70(-13.31%)
Jun 10, 2022 5.460 5.540 5.250 5.260 342,970 -0.28(-5.05%)
Jun 09, 2022 5.880 5.940 5.540 5.540 285,947 -0.44(-7.36%)
Jun 08, 2022 5.870 6.140 5.760 5.980 382,152 +0.12(+2.05%)
Jun 07, 2022 5.810 6.070 5.630 5.860 595,286 -0.04(-0.68%)
Jun 06, 2022 6.320 6.430 5.620 5.900 1,103,897 -0.48(-7.52%)
Jun 03, 2022 6.870 6.910 6.180 6.380 275,813 -0.51(-7.40%)
Jun 02, 2022 6.700 7.050 6.700 6.890 291,396 +0.26(+3.92%)
Jun 01, 2022 6.940 7.100 6.630 6.630 342,891 -0.37(-5.29%)
May 31, 2022 7.090 7.390 6.950 7.000 437,506 -0.22(-3.05%)
May 27, 2022 6.050 7.230 6.030 7.220 832,499 +1.19(+19.73%)
May 26, 2022 6.280 6.360 6.000 6.030 852,870 -0.20(-3.21%)
May 25, 2022 6.660 7.080 6.170 6.230 2,018,803 -1.89(-23.28%)
May 24, 2022 8.710 9.090 8.090 8.120 477,391 -0.82(-9.17%)
May 23, 2022 8.900 9.030 8.645 8.940 229,352 +0.15(+1.71%)
May 20, 2022 9.080 9.180 8.530 8.790 265,708 -0.14(-1.57%)
May 19, 2022 8.540 9.080 8.540 8.930 209,723 +0.26(+3.00%)
May 18, 2022 8.750 8.940 8.640 8.670 194,410 -0.28(-3.13%)
May 17, 2022 8.830 9.020 8.670 8.950 275,831 +0.34(+3.95%)
May 16, 2022 8.150 8.770 8.030 8.610 336,396 +0.42(+5.13%)
May 13, 2022 7.220 8.250 7.220 8.190 529,075 +1.06(+14.87%)
May 12, 2022 6.900 7.425 6.820 7.130 719,680 +0.09(+1.28%)
May 11, 2022 7.250 7.560 6.930 7.040 507,984 -0.20(-2.76%)
May 10, 2022 8.400 8.700 7.220 7.240 748,260 -1.21(-14.32%)
May 09, 2022 9.220 9.375 8.355 8.450 398,684 -0.97(-10.30%)
May 06, 2022 10.03 10.12 9.300 9.420 465,448 -0.62(-6.18%)
May 05, 2022 9.640 10.08 9.402 10.04 643,371 +0.28(+2.87%)
May 04, 2022 9.790 9.930 9.230 9.760 364,881 -0.12(-1.21%)
May 03, 2022 9.710 10.12 9.480 9.880 327,889 +0.28(+2.92%)
May 02, 2022 9.510 9.730 9.190 9.600 481,854 +0.02(+0.21%)
Apr 29, 2022 10.13 10.24 9.570 9.580 410,755 -0.65(-6.35%)
Apr 28, 2022 9.840 10.24 9.790 10.23 427,571 +0.31(+3.13%)
Apr 27, 2022 9.010 9.950 9.010 9.920 363,305 +0.80(+8.77%)
Apr 26, 2022 9.430 9.430 8.970 9.120 417,321 -0.32(-3.39%)
Apr 25, 2022 9.240 9.480 8.950 9.440 322,735 +0.14(+1.51%)
Apr 22, 2022 9.220 9.470 9.113 9.300 221,120 +0.11(+1.20%)
Apr 21, 2022 9.550 9.690 9.010 9.190 294,022 -0.31(-3.26%)
Apr 20, 2022 9.660 9.980 9.330 9.500 278,424 -0.10(-1.04%)
Apr 19, 2022 9.920 10.09 9.430 9.600 372,321 -0.35(-3.52%)
Apr 18, 2022 10.70 10.85 9.931 9.950 407,496 -1.04(-9.46%)
Apr 14, 2022 10.77 11.08 10.03 10.99 1,259,705 -0.06(-0.54%)
Apr 13, 2022 10.25 11.09 9.610 11.05 728,528 +0.99(+9.84%)
Apr 12, 2022 9.680 10.25 9.680 10.06 358,055 +0.45(+4.68%)
Apr 11, 2022 9.460 9.760 9.260 9.610 188,058 +0.13(+1.37%)
Apr 08, 2022 9.350 9.640 9.260 9.480 145,136 +0.06(+0.64%)
Apr 07, 2022 9.420 9.610 9.060 9.420 193,001 -0.02(-0.21%)
Apr 06, 2022 9.980 10.09 9.430 9.440 212,587 -0.44(-4.45%)
Apr 05, 2022 10.55 10.74 9.770 9.880 239,467 -0.84(-7.84%)
Apr 04, 2022 10.61 10.92 10.42 10.72 306,161 +0.11(+1.04%)
Apr 01, 2022 10.63 10.80 10.49 10.61 198,109 -0.10(-0.93%)
Mar 31, 2022 10.79 10.84 10.40 10.71 245,467 +0.03(+0.28%)
Mar 30, 2022 10.30 10.79 10.30 10.68 344,240 +0.06(+0.56%)
Mar 29, 2022 10.38 10.83 10.20 10.62 359,261 +0.27(+2.61%)
Mar 28, 2022 10.18 10.40 10.18 10.35 211,411 +0.34(+3.40%)
Mar 25, 2022 10.12 10.19 9.740 10.01 304,794 -0.15(-1.48%)
Mar 24, 2022 9.620 10.19 9.520 10.16 381,585 +0.52(+5.39%)
Mar 23, 2022 9.570 9.690 9.360 9.640 246,518 +0.17(+1.80%)
Mar 22, 2022 8.840 9.590 8.840 9.470 381,381 +0.46(+5.11%)
Mar 21, 2022 8.690 9.110 8.640 9.010 175,445 +0.32(+3.68%)
Mar 18, 2022 8.470 8.880 8.320 8.690 253,867 +0.00(+0.00%)
Mar 17, 2022 8.430 8.770 8.390 8.690 137,727 +0.17(+2.00%)
Mar 16, 2022 8.230 8.520 8.130 8.520 167,340 +0.44(+5.45%)
Mar 15, 2022 8.030 8.230 7.970 8.080 143,576 +0.11(+1.38%)
Mar 14, 2022 8.410 8.410 7.930 7.970 146,380 -0.42(-5.01%)
Mar 11, 2022 8.530 8.630 8.330 8.390 174,892 +0.04(+0.48%)
Mar 10, 2022 8.290 8.520 8.250 8.350 135,788 +0.00(+0.00%)
Mar 09, 2022 8.240 8.430 8.010 8.350 301,175 +0.35(+4.37%)
Mar 08, 2022 7.690 8.070 7.630 8.000 232,579 +0.23(+2.96%)
Mar 07, 2022 8.100 8.100 7.720 7.770 184,107 -0.33(-4.07%)
Mar 04, 2022 8.110 8.290 8.010 8.100 182,737 -0.05(-0.61%)
Mar 03, 2022 8.400 8.490 7.970 8.150 183,559 -0.39(-4.57%)
Mar 02, 2022 8.430 8.720 8.270 8.540 439,959 +0.23(+2.77%)
Mar 01, 2022 8.330 8.790 8.230 8.310 178,417 -0.14(-1.66%)
Feb 28, 2022 7.880 8.450 7.870 8.450 185,934 +0.21(+2.55%)
Feb 25, 2022 7.800 8.560 8.040 8.240 206,055 +0.32(+4.04%)
Feb 24, 2022 7.720 7.920 7.454 7.920 304,414 -0.07(-0.88%)
Feb 23, 2022 7.900 8.100 7.630 7.990 251,189 +0.51(+6.82%)
Feb 22, 2022 7.420 7.990 7.300 7.480 188,477 -0.30(-3.86%)
Feb 18, 2022 7.780 0 -0.03(-0.38%)
Feb 17, 2022 7.940 8.000 7.080 7.810 566,573 -0.14(-1.76%)
Feb 16, 2022 8.370 8.490 7.800 7.950 518,504 -0.45(-5.36%)
Feb 15, 2022 8.400 8.420 8.190 8.400 173,780 +0.14(+1.69%)
Feb 14, 2022 8.210 8.430 8.200 8.260 134,182 -0.09(-1.08%)
Feb 11, 2022 8.490 8.700 8.350 8.350 516,026 -0.05(-0.60%)
Feb 10, 2022 8.200 8.500 8.160 8.400 183,492 +0.04(+0.48%)
Feb 09, 2022 8.610 8.620 8.300 8.360 136,680 -0.13(-1.53%)
Feb 08, 2022 8.530 8.660 8.290 8.490 286,706 -0.31(-3.52%)
Feb 07, 2022 8.270 8.850 8.270 8.800 146,467 +0.30(+3.53%)
Feb 04, 2022 8.000 8.630 7.930 8.500 232,907 +0.23(+2.78%)
Feb 03, 2022 8.040 8.340 8.270 308,526 -0.32(-3.73%)
Feb 02, 2022 8.650 8.660 8.152 8.590 332,890 -0.06(-0.69%)
Feb 01, 2022 8.700 8.850 8.420 8.650 232,834 -0.06(-0.69%)
Jan 31, 2022 8.300 8.710 329,478 +0.46(+5.58%)
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.