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

(NY: SGHC )

3.260 +0.100 (+3.16%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 2.790 3.000 2.790 3.000 74,794 +0.17(+6.01%)
Dec 29, 2022 2.690 2.850 2.690 2.830 113,435 +0.16(+5.99%)
Dec 28, 2022 2.660 2.780 2.660 2.670 113,997 +0.02(+0.75%)
Dec 27, 2022 2.940 2.940 2.570 2.650 223,904 -0.31(-10.47%)
Dec 23, 2022 2.880 2.980 2.790 2.960 205,228 +0.10(+3.50%)
Dec 22, 2022 2.860 2.930 2.690 2.860 157,644 -0.04(-1.38%)
Dec 21, 2022 2.940 2.962 2.860 2.900 265,592 -0.02(-0.68%)
Dec 20, 2022 2.850 2.960 2.790 2.920 90,321 +0.07(+2.46%)
Dec 19, 2022 2.850 2.877 2.790 2.850 122,797 +0.01(+0.35%)
Dec 16, 2022 2.890 2.970 2.840 2.840 98,608 -0.08(-2.74%)
Dec 15, 2022 3.050 3.060 2.900 2.920 49,704 -0.21(-6.71%)
Dec 14, 2022 3.140 3.160 3.060 3.130 76,907 -0.02(-0.63%)
Dec 13, 2022 3.090 3.410 2.950 3.150 302,588 +0.12(+3.96%)
Dec 12, 2022 3.100 3.100 3.000 3.030 108,452 -0.06(-1.94%)
Dec 09, 2022 3.180 3.240 3.050 3.090 249,968 -0.02(-0.64%)
Dec 08, 2022 3.300 3.330 3.100 3.110 193,999 -0.13(-4.01%)
Dec 07, 2022 3.000 3.350 2.980 3.240 264,443 +0.32(+10.96%)
Dec 06, 2022 2.990 3.065 2.920 2.920 188,140 -0.06(-2.01%)
Dec 05, 2022 3.170 3.300 2.910 2.980 308,040 -0.14(-4.49%)
Dec 02, 2022 3.060 3.160 3.010 3.120 133,589 +0.02(+0.65%)
Dec 01, 2022 3.250 3.250 3.060 3.100 144,618 -0.09(-2.82%)
Nov 30, 2022 3.060 3.220 3.050 3.190 144,884 +0.08(+2.57%)
Nov 29, 2022 3.350 3.360 3.070 3.110 309,847 -0.20(-6.04%)
Nov 28, 2022 3.270 3.400 3.270 3.310 123,770 +0.08(+2.48%)
Nov 25, 2022 3.540 3.570 3.200 3.230 353,735 -0.39(-10.77%)
Nov 23, 2022 3.700 3.753 3.450 3.620 150,815 -0.08(-2.16%)
Nov 22, 2022 3.600 3.750 3.480 3.700 88,272 +0.11(+3.06%)
Nov 21, 2022 3.620 3.750 3.520 3.590 139,190 +0.10(+2.87%)
Nov 18, 2022 3.570 3.640 3.490 3.490 62,393 -0.13(-3.59%)
Nov 17, 2022 3.530 3.720 3.530 3.620 151,438 -0.01(-0.28%)
Nov 16, 2022 3.840 3.840 3.610 3.630 90,234 -0.22(-5.71%)
Nov 15, 2022 3.960 3.960 3.700 3.850 77,129 +0.00(+0.00%)
Nov 14, 2022 3.980 3.980 3.660 3.850 128,511 -0.13(-3.27%)
Nov 11, 2022 3.980 3.980 3.610 3.980 160,973 +0.07(+1.79%)
Nov 10, 2022 3.500 3.910 3.477 3.910 201,783 +0.46(+13.33%)
Nov 09, 2022 3.470 3.520 3.400 3.450 211,313 -0.06(-1.71%)
Nov 08, 2022 3.600 3.719 3.450 3.510 207,969 +0.00(+0.00%)
Nov 07, 2022 3.410 3.720 3.400 3.510 209,280 +0.19(+5.72%)
Nov 04, 2022 3.800 3.800 3.315 3.320 364,883 -0.39(-10.51%)
Nov 03, 2022 3.820 3.900 3.710 3.710 43,956 -0.11(-2.88%)
Nov 02, 2022 4.030 4.200 3.820 3.820 76,053 -0.16(-4.02%)
Nov 01, 2022 4.100 4.160 3.940 3.980 74,668 -0.14(-3.40%)
Oct 31, 2022 3.960 4.120 3.850 4.120 67,200 +0.09(+2.23%)
Oct 28, 2022 3.930 4.110 3.810 4.030 52,544 +0.15(+3.87%)
Oct 27, 2022 4.060 4.060 3.880 3.880 52,340 -0.10(-2.51%)
Oct 26, 2022 4.210 4.210 3.930 3.980 46,318 -0.25(-5.91%)
Oct 25, 2022 3.950 4.280 3.890 4.230 101,421 +0.37(+9.59%)
Oct 24, 2022 3.700 3.910 3.690 3.860 127,331 +0.21(+5.75%)
Oct 21, 2022 3.870 4.030 3.610 3.650 486,620 -0.27(-6.89%)
Oct 20, 2022 3.930 4.040 3.850 3.920 90,989 +0.00(+0.00%)
Oct 19, 2022 4.130 4.140 3.900 3.920 68,577 -0.17(-4.16%)
Oct 18, 2022 4.150 4.170 4.030 4.090 72,089 +0.04(+0.99%)
Oct 17, 2022 4.150 4.165 3.940 4.050 136,056 -0.03(-0.74%)
Oct 14, 2022 4.180 4.180 3.970 4.080 155,722 -0.01(-0.24%)
Oct 13, 2022 3.790 4.140 3.720 4.090 134,684 +0.11(+2.76%)
Oct 12, 2022 4.140 4.160 3.940 3.980 148,545 -0.19(-4.56%)
Oct 11, 2022 4.080 4.210 3.890 4.170 102,151 +0.22(+5.57%)
Oct 10, 2022 4.280 4.370 3.950 3.950 76,750 -0.31(-7.28%)
Oct 07, 2022 4.320 4.390 4.158 4.260 137,173 -0.11(-2.52%)
Oct 06, 2022 4.350 4.390 4.250 4.370 79,651 +0.07(+1.63%)
Oct 05, 2022 4.240 4.330 4.240 4.300 86,857 -0.12(-2.71%)
Oct 04, 2022 4.240 4.440 4.240 4.420 513,974 +0.29(+7.02%)
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.