Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
SGHC
)
3.740
-0.100 (-2.60%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.