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

(NY: SGHC )

4.100 -0.050 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 29, 2022 4.000 4.270 4.000 4.270 196,530 +0.20(+4.91%)
Jul 28, 2022 3.940 4.120 3.940 4.070 176,727 +0.13(+3.30%)
Jul 27, 2022 4.590 4.820 3.900 3.940 916,824 -0.58(-12.83%)
Jul 26, 2022 4.630 4.710 4.420 4.520 123,159 -0.08(-1.74%)
Jul 25, 2022 4.370 4.700 4.370 4.600 92,074 +0.19(+4.31%)
Jul 22, 2022 4.900 4.900 4.410 4.410 203,853 -0.37(-7.74%)
Jul 21, 2022 4.750 4.830 4.570 4.780 123,951 +0.06(+1.27%)
Jul 20, 2022 4.440 4.760 4.400 4.720 203,803 +0.37(+8.51%)
Jul 19, 2022 4.250 4.390 4.230 4.350 137,053 +0.17(+4.07%)
Jul 18, 2022 4.180 4.360 4.050 4.180 345,328 +0.03(+0.72%)
Jul 15, 2022 4.200 4.260 3.950 4.150 206,298 -0.13(-3.04%)
Jul 14, 2022 4.410 4.451 4.260 4.280 182,661 -0.26(-5.73%)
Jul 13, 2022 4.340 4.590 4.260 4.540 161,212 +0.14(+3.18%)
Jul 12, 2022 4.360 4.480 4.280 4.400 185,455 +0.06(+1.38%)
Jul 11, 2022 4.560 4.560 4.320 4.340 175,734 -0.25(-5.45%)
Jul 08, 2022 4.530 4.670 4.420 4.590 138,768 +0.04(+0.88%)
Jul 07, 2022 4.340 4.550 4.300 4.550 104,012 +0.25(+5.81%)
Jul 06, 2022 4.350 4.400 4.160 4.300 133,163 -0.06(-1.38%)
Jul 05, 2022 4.230 4.360 4.050 4.360 109,917 +0.09(+2.11%)
Jul 01, 2022 4.170 4.280 4.050 4.270 192,453 +0.17(+4.15%)
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%)
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.