Skip to main content
Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
10.98
-0.09 (-0.81%)
Jun 27, 2025, 4:00 PM - Market closed

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202511.1011.1210.7610.9810.98-0.81%769,865
Jun 26, 202511.2411.3711.0211.0711.07-801,846
Jun 25, 202511.4611.5111.0311.0711.07-2.81%1,021,551
Jun 24, 202510.6711.5510.6011.3911.398.48%1,639,663
Jun 23, 202510.5110.7110.2610.5010.50-1.78%1,235,580
Jun 20, 202510.9010.9410.5810.6910.69-2.29%917,108
Jun 18, 202511.0411.3510.9010.9410.94-1.53%935,157
Jun 17, 202511.1711.4810.8711.1111.11-1.59%802,580
Jun 16, 202511.3211.5011.2411.2911.29-0.62%452,731
Jun 13, 202511.9311.9311.2311.3611.36-5.96%1,231,642
Jun 12, 202511.7612.1211.7012.0812.081.60%994,749
Jun 11, 202512.5012.6011.7711.8911.89-4.80%1,856,001
Jun 10, 202511.9112.7811.9112.4912.494.96%1,906,008
Jun 9, 202512.1012.2811.7711.9011.90-1.65%1,648,947
Jun 6, 202512.0112.3311.5712.1012.102.28%1,257,218
Jun 5, 202511.7911.9711.5611.8311.831.02%1,400,685
Jun 4, 202512.5612.6611.6911.7111.71-7.28%1,755,369
Jun 3, 202512.8012.9912.5212.6312.63-1.17%1,100,263
Jun 2, 202512.8113.3212.6312.7812.78-1.84%986,113
May 30, 202513.0913.2012.8013.0213.02-1.21%1,062,337
May 29, 202514.5314.7513.1813.1813.18-6.13%1,456,275
May 28, 202514.5014.5913.0114.0414.04-4.55%2,954,759
May 27, 202515.9115.9114.6814.7114.71-6.31%2,024,130
May 23, 202515.1815.9915.0415.7015.70-1.51%1,055,008
May 22, 202515.9316.3615.4415.9415.941.66%1,191,932
May 21, 202516.3716.7115.6015.6815.68-4.27%1,393,685
May 20, 202516.5016.7516.0216.3816.38-0.49%993,717
May 19, 202515.5016.9015.4116.4616.465.31%1,392,996
May 16, 202515.3315.6715.1015.6315.441.49%801,192
May 15, 202515.6616.0115.0515.4015.21-2.84%740,905
May 14, 202515.8916.1015.4815.8515.66-0.63%841,484
May 13, 202515.6816.3815.6815.9515.760.89%947,353
May 12, 202515.7615.9515.2215.8115.624.98%1,356,560
May 9, 202514.5515.2814.5515.0614.883.15%676,447
May 8, 202514.8014.9914.2614.6014.42-596,764
May 7, 202514.6514.8514.3714.6014.42-920,756
May 6, 202513.9414.8713.7714.6014.423.84%674,459
May 5, 202514.4014.9514.0214.0613.89-2.70%776,576
May 2, 202514.9115.0814.4014.4514.28-0.55%471,092
May 1, 202515.1215.5514.4414.5314.35-3.13%707,251
Apr 30, 202515.1515.3914.8315.0014.82-3.91%675,125
Apr 29, 202515.4715.7515.3415.6115.420.32%835,033
Apr 28, 202515.8116.1915.2515.5615.37-1.77%719,915
Apr 25, 202515.8016.0515.5615.8415.650.38%855,724
Apr 24, 202516.2216.6715.6115.7815.59-3.01%969,143
Apr 23, 202516.6217.0216.0016.2716.071.94%1,126,414
Apr 22, 202515.2616.1415.2615.9615.775.77%1,145,723
Apr 21, 202515.3015.6514.9115.0914.91-1.76%789,685
Apr 17, 202515.3315.7815.1715.3615.171.32%400,490
Apr 16, 202514.6415.3914.5815.1614.981.95%982,330