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

(NY: SGHC )

3.720 +0.100 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 29, 2023 3.594 3.604 3.463 3.575 485,260 -0.01(-0.27%)
Sep 28, 2023 3.458 3.633 3.410 3.584 323,349 +0.13(+3.64%)
Sep 27, 2023 3.381 3.468 3.328 3.458 254,354 +0.09(+2.59%)
Sep 26, 2023 3.352 3.415 3.294 3.371 142,348 +0.01(+0.29%)
Sep 25, 2023 3.313 3.362 3.303 3.362 222,321 -0.03(-0.86%)
Sep 22, 2023 3.400 3.449 3.362 3.391 165,556 +0.00(+0.00%)
Sep 21, 2023 3.352 3.429 3.284 3.391 184,871 -0.03(-0.85%)
Sep 20, 2023 3.468 3.536 3.400 3.420 172,304 -0.05(-1.40%)
Sep 19, 2023 3.420 3.497 3.376 3.468 228,291 +0.06(+1.70%)
Sep 18, 2023 3.381 3.439 3.294 3.410 234,330 +0.02(+0.57%)
Sep 15, 2023 3.449 3.449 3.323 3.391 720,089 -0.05(-1.41%)
Sep 14, 2023 3.420 3.439 3.366 3.439 352,760 +0.05(+1.43%)
Sep 13, 2023 3.439 3.487 3.381 3.391 189,856 -0.06(-1.69%)
Sep 12, 2023 3.487 3.594 3.400 3.449 364,292 -0.05(-1.39%)
Sep 11, 2023 3.536 3.546 3.458 3.497 263,815 -0.04(-1.10%)
Sep 08, 2023 3.458 3.553 3.429 3.536 219,830 +0.05(+1.39%)
Sep 07, 2023 3.555 3.570 3.468 3.487 429,242 -0.07(-1.91%)
Sep 06, 2023 3.565 3.594 3.466 3.555 279,051 -0.04(-1.08%)
Sep 05, 2023 3.662 3.722 3.536 3.594 237,946 -0.16(-4.13%)
Sep 01, 2023 3.672 3.768 3.672 3.749 226,449 +0.09(+2.38%)
Aug 31, 2023 3.643 3.768 3.643 3.662 389,270 -0.03(-0.79%)
Aug 30, 2023 3.730 3.749 3.657 3.691 295,013 -0.06(-1.55%)
Aug 29, 2023 3.652 3.805 3.618 3.749 477,171 +0.09(+2.38%)
Aug 28, 2023 3.517 3.710 3.502 3.662 404,631 +0.10(+2.72%)
Aug 25, 2023 3.420 3.623 3.420 3.565 348,838 +0.15(+4.25%)
Aug 24, 2023 3.429 3.546 3.420 3.420 331,464 -0.07(-1.94%)
Aug 23, 2023 3.303 3.526 3.303 3.487 410,936 +0.14(+4.05%)
Aug 22, 2023 3.303 3.391 3.187 3.352 334,741 +0.05(+1.47%)
Aug 21, 2023 3.362 3.420 3.129 3.303 526,827 -0.07(-2.01%)
Aug 18, 2023 3.342 3.487 3.216 3.371 582,295 +0.07(+2.05%)
Aug 17, 2023 3.090 3.477 3.071 3.303 1,384,681 +0.47(+16.38%)
Aug 16, 2023 2.858 2.916 2.751 2.838 417,700 -0.02(-0.68%)
Aug 15, 2023 3.013 3.032 2.848 2.858 324,476 -0.16(-5.45%)
Aug 14, 2023 2.964 3.061 2.906 3.022 151,293 +0.01(+0.32%)
Aug 11, 2023 2.955 3.052 2.916 3.013 161,953 +0.00(+0.00%)
Aug 10, 2023 3.061 3.148 2.976 3.013 338,574 -0.02(-0.64%)
Aug 09, 2023 3.003 3.071 2.887 3.032 256,695 +0.04(+1.29%)
Aug 08, 2023 2.897 3.003 2.858 2.993 184,124 +0.06(+1.98%)
Aug 07, 2023 2.897 2.984 2.848 2.935 186,442 +0.05(+1.68%)
Aug 04, 2023 2.858 2.916 2.858 2.887 157,039 +0.04(+1.36%)
Aug 03, 2023 2.858 2.887 2.800 2.848 237,007 -0.03(-1.01%)
Aug 02, 2023 2.838 2.906 2.800 2.877 136,897 -0.04(-1.33%)
Aug 01, 2023 2.926 2.943 2.834 2.916 155,324 -0.02(-0.66%)
Jul 31, 2023 2.945 2.993 2.906 2.935 391,714 -0.01(-0.33%)
Jul 28, 2023 2.906 2.964 2.877 2.945 235,635 +0.04(+1.33%)
Jul 27, 2023 3.003 3.041 2.882 2.906 297,749 -0.08(-2.60%)
Jul 26, 2023 3.071 3.151 2.974 2.984 518,601 -0.15(-4.64%)
Jul 25, 2023 3.284 3.333 3.081 3.129 260,902 -0.17(-5.28%)
Jul 24, 2023 3.284 3.352 3.216 3.303 200,732 +0.03(+0.89%)
Jul 21, 2023 3.207 3.342 3.168 3.274 984,924 +0.06(+1.81%)
Jul 20, 2023 3.148 3.265 3.124 3.216 357,596 +0.09(+2.79%)
Jul 19, 2023 3.110 3.158 3.071 3.129 227,984 +0.02(+0.62%)
Jul 18, 2023 2.993 3.158 2.993 3.110 258,486 +0.12(+3.88%)
Jul 17, 2023 2.877 3.022 2.877 2.993 232,619 +0.12(+4.04%)
Jul 14, 2023 2.877 2.940 2.858 2.877 212,689 -0.06(-1.98%)
Jul 13, 2023 2.809 2.974 2.809 2.935 232,925 +0.13(+4.48%)
Jul 12, 2023 2.858 2.916 2.790 2.809 484,177 -0.03(-1.02%)
Jul 11, 2023 2.800 2.906 2.780 2.838 226,983 +0.04(+1.38%)
Jul 10, 2023 2.732 2.869 2.722 2.800 215,882 +0.02(+0.70%)
Jul 07, 2023 2.635 2.795 2.635 2.780 291,712 +0.15(+5.51%)
Jul 06, 2023 2.664 2.703 2.596 2.635 245,409 -0.08(-2.86%)
Jul 05, 2023 2.877 2.877 2.683 2.712 268,339 -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.