Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
9.68
-0.19 (-1.93%)
Aug 15, 2025, 4:00 PM - Market closed
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.87 | 10.00 | 9.60 | 9.68 | - | -1.93% | 824,751 |
| Aug 14, 2025 | 10.67 | 10.75 | 9.46 | 9.87 | 9.87 | -9.62% | 4,002,433 |
| Aug 13, 2025 | 10.95 | 11.28 | 10.78 | 10.92 | 10.92 | -0.91% | 1,238,513 |
| Aug 12, 2025 | 11.10 | 11.36 | 10.85 | 11.02 | 11.02 | 0.64% | 1,138,539 |
| Aug 11, 2025 | 10.88 | 11.09 | 10.72 | 10.95 | 10.95 | -0.09% | 1,228,119 |
| Aug 8, 2025 | 11.26 | 11.37 | 10.73 | 10.96 | 10.96 | -2.66% | 1,054,550 |
| Aug 7, 2025 | 11.80 | 11.89 | 11.18 | 11.26 | 11.26 | -3.76% | 1,309,798 |
| Aug 6, 2025 | 11.02 | 11.71 | 11.02 | 11.70 | 11.70 | 6.46% | 1,916,602 |
| Aug 5, 2025 | 10.45 | 11.11 | 10.32 | 10.99 | 10.99 | 5.47% | 1,431,420 |
| Aug 4, 2025 | 10.05 | 10.47 | 9.99 | 10.42 | 10.42 | 4.72% | 975,740 |
| Aug 1, 2025 | 10.10 | 10.31 | 9.91 | 9.95 | 9.95 | -3.77% | 1,256,250 |
| Jul 31, 2025 | 10.60 | 10.75 | 10.23 | 10.34 | 10.34 | -3.18% | 1,059,527 |
| Jul 30, 2025 | 11.11 | 11.19 | 10.57 | 10.68 | 10.68 | -2.29% | 1,498,951 |
| Jul 29, 2025 | 10.03 | 11.02 | 9.97 | 10.93 | 10.93 | 9.30% | 2,197,338 |
| Jul 28, 2025 | 10.31 | 10.43 | 9.97 | 10.00 | 10.00 | -3.38% | 1,652,106 |
| Jul 25, 2025 | 10.15 | 10.58 | 10.12 | 10.35 | 10.35 | 2.07% | 1,308,901 |
| Jul 24, 2025 | 9.91 | 10.22 | 9.77 | 10.14 | 10.14 | 1.71% | 706,835 |
| Jul 23, 2025 | 9.81 | 10.06 | 9.68 | 9.97 | 9.97 | 3.32% | 787,442 |
| Jul 22, 2025 | 9.63 | 9.90 | 9.53 | 9.65 | 9.65 | 0.31% | 844,644 |
| Jul 21, 2025 | 9.81 | 9.98 | 9.52 | 9.62 | 9.62 | -1.33% | 980,129 |
| Jul 18, 2025 | 10.09 | 10.29 | 9.71 | 9.75 | 9.75 | -1.91% | 805,453 |
| Jul 17, 2025 | 9.64 | 10.10 | 9.64 | 9.94 | 9.94 | 3.22% | 1,025,424 |
| Jul 16, 2025 | 10.11 | 10.17 | 9.48 | 9.63 | 9.63 | -4.65% | 1,605,088 |
| Jul 15, 2025 | 10.00 | 10.22 | 9.71 | 10.10 | 10.10 | 1.61% | 1,058,474 |
| Jul 14, 2025 | 9.93 | 10.09 | 9.55 | 9.94 | 9.94 | 0.81% | 1,244,786 |
| Jul 11, 2025 | 10.22 | 10.30 | 9.83 | 9.86 | 9.86 | -5.28% | 1,058,930 |
| Jul 10, 2025 | 10.72 | 10.76 | 10.25 | 10.41 | 10.41 | -1.79% | 977,719 |
| Jul 9, 2025 | 10.96 | 11.09 | 10.58 | 10.60 | 10.60 | -3.11% | 735,573 |
| Jul 8, 2025 | 10.30 | 10.94 | 10.03 | 10.94 | 10.94 | 8.21% | 1,352,824 |
| Jul 7, 2025 | 10.72 | 10.72 | 10.01 | 10.11 | 10.11 | -5.95% | 936,981 |
| Jul 3, 2025 | 10.61 | 10.85 | 10.59 | 10.75 | 10.75 | 1.13% | 451,467 |
| Jul 2, 2025 | 10.59 | 10.88 | 10.53 | 10.63 | 10.63 | - | 716,857 |
| Jul 1, 2025 | 10.47 | 10.79 | 10.31 | 10.63 | 10.63 | 0.38% | 1,030,781 |
| Jun 30, 2025 | 11.11 | 11.19 | 10.28 | 10.59 | 10.59 | -3.55% | 1,111,296 |
| Jun 27, 2025 | 11.10 | 11.12 | 10.76 | 10.98 | 10.98 | -0.81% | 769,865 |
| Jun 26, 2025 | 11.24 | 11.37 | 11.02 | 11.07 | 11.07 | - | 801,846 |
| Jun 25, 2025 | 11.46 | 11.51 | 11.03 | 11.07 | 11.07 | -2.81% | 1,021,551 |
| Jun 24, 2025 | 10.67 | 11.55 | 10.60 | 11.39 | 11.39 | 8.48% | 1,639,663 |
| Jun 23, 2025 | 10.51 | 10.71 | 10.26 | 10.50 | 10.50 | -1.78% | 1,235,580 |
| Jun 20, 2025 | 10.90 | 10.94 | 10.58 | 10.69 | 10.69 | -2.29% | 917,108 |
| Jun 18, 2025 | 11.04 | 11.35 | 10.90 | 10.94 | 10.94 | -1.53% | 935,157 |
| Jun 17, 2025 | 11.17 | 11.48 | 10.87 | 11.11 | 11.11 | -1.59% | 802,580 |
| Jun 16, 2025 | 11.32 | 11.50 | 11.24 | 11.29 | 11.29 | -0.62% | 452,731 |
| Jun 13, 2025 | 11.93 | 11.93 | 11.23 | 11.36 | 11.36 | -5.96% | 1,231,642 |
| Jun 12, 2025 | 11.76 | 12.12 | 11.70 | 12.08 | 12.08 | 1.60% | 994,749 |
| Jun 11, 2025 | 12.50 | 12.60 | 11.77 | 11.89 | 11.89 | -4.80% | 1,856,001 |
| Jun 10, 2025 | 11.91 | 12.78 | 11.91 | 12.49 | 12.49 | 4.96% | 1,906,008 |
| Jun 9, 2025 | 12.10 | 12.28 | 11.77 | 11.90 | 11.90 | -1.65% | 1,648,947 |
| Jun 6, 2025 | 12.01 | 12.33 | 11.57 | 12.10 | 12.10 | 2.28% | 1,257,218 |
| Jun 5, 2025 | 11.79 | 11.97 | 11.56 | 11.83 | 11.83 | 1.02% | 1,400,685 |