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

(NY: SGHC )

3.350 -0.150 (-4.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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 3.070 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%)
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.