Grupo Supervielle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.76	15.95	15.22	15.81	15.81	4.98%	1,356,560
May 9, 2025	14.55	15.28	14.55	15.06	15.06	3.15%	676,447
May 8, 2025	14.80	14.99	14.26	14.60	14.60	-	596,764
May 7, 2025	14.65	14.85	14.37	14.60	14.60	-	920,756
May 6, 2025	13.94	14.87	13.77	14.60	14.60	3.84%	674,459
May 5, 2025	14.40	14.95	14.02	14.06	14.06	-2.70%	776,576
May 2, 2025	14.91	15.08	14.40	14.45	14.45	-0.55%	471,092
May 1, 2025	15.12	15.55	14.44	14.53	14.53	-3.13%	707,251
Apr 30, 2025	15.15	15.39	14.83	15.00	15.00	-3.91%	675,125
Apr 29, 2025	15.47	15.75	15.34	15.61	15.61	0.32%	835,033
Apr 28, 2025	15.81	16.19	15.25	15.56	15.56	-1.77%	719,915
Apr 25, 2025	15.80	16.05	15.56	15.84	15.84	0.38%	855,724
Apr 24, 2025	16.22	16.67	15.61	15.78	15.78	-3.01%	969,143
Apr 23, 2025	16.62	17.02	16.00	16.27	16.27	1.94%	1,126,414
Apr 22, 2025	15.26	16.14	15.26	15.96	15.96	5.77%	1,145,723
Apr 21, 2025	15.30	15.65	14.91	15.09	15.09	-1.76%	789,685
Apr 17, 2025	15.33	15.78	15.17	15.36	15.36	1.32%	400,490
Apr 16, 2025	14.64	15.39	14.58	15.16	15.16	1.95%	982,330
Apr 15, 2025	15.25	15.71	14.69	14.87	14.87	-3.57%	1,581,377
Apr 14, 2025	14.48	15.98	14.45	15.42	15.42	17.80%	3,134,489
Apr 11, 2025	11.97	13.47	11.90	13.09	13.09	10.84%	1,590,507
Apr 10, 2025	11.93	12.08	11.10	11.81	11.81	-2.80%	1,271,315
Apr 9, 2025	10.89	12.30	10.10	12.15	12.15	12.19%	3,022,666
Apr 8, 2025	11.15	11.51	10.64	10.83	10.83	2.56%	2,351,562
Apr 7, 2025	10.14	11.22	9.93	10.56	10.56	-3.74%	1,637,257
Apr 4, 2025	11.75	11.77	10.55	10.97	10.97	-12.31%	2,163,438
Apr 3, 2025	12.50	12.82	12.40	12.51	12.51	-5.58%	779,702
Apr 2, 2025	13.02	13.33	12.94	13.25	13.25	0.15%	558,276
Apr 1, 2025	13.08	13.45	12.86	13.23	13.23	1.30%	754,402
Mar 31, 2025	13.03	13.28	12.70	13.06	13.06	-4.39%	1,087,123
Mar 28, 2025	13.73	14.04	13.32	13.66	13.66	-2.98%	641,115
Mar 27, 2025	15.02	15.38	14.02	14.08	14.08	-3.43%	1,039,256
Mar 26, 2025	15.10	15.41	14.32	14.58	14.58	-3.32%	1,223,116
Mar 25, 2025	13.98	15.16	13.91	15.08	15.08	7.87%	932,448
Mar 24, 2025	14.57	14.80	13.98	13.98	13.98	-1.89%	718,986
Mar 21, 2025	13.40	14.46	13.23	14.25	14.25	4.86%	916,586
Mar 20, 2025	13.53	13.97	13.47	13.59	13.59	-2.16%	813,143
Mar 19, 2025	12.98	13.91	12.98	13.89	13.89	7.59%	802,641
Mar 18, 2025	13.53	13.55	12.83	12.91	12.91	-5.77%	1,096,032
Mar 17, 2025	14.27	14.36	13.67	13.70	13.70	-3.39%	856,098
Mar 14, 2025	13.34	14.20	13.29	14.18	14.18	8.08%	969,843
Mar 13, 2025	13.65	13.76	12.95	13.12	13.12	-4.30%	662,488
Mar 12, 2025	12.85	13.74	12.62	13.71	13.71	8.81%	1,201,939
Mar 11, 2025	12.71	12.89	12.01	12.60	12.60	0.56%	1,540,622
Mar 10, 2025	13.01	13.58	12.47	12.53	12.53	-9.53%	1,326,967
Mar 7, 2025	13.78	13.88	13.02	13.85	13.85	2.67%	1,062,002
Mar 6, 2025	13.87	14.14	13.34	13.49	13.49	-4.26%	834,299
Mar 5, 2025	13.24	14.12	13.01	14.09	14.09	6.18%	572,962
Mar 4, 2025	13.14	13.65	12.57	13.27	13.27	-1.26%	639,052
Mar 3, 2025	13.87	14.37	13.24	13.44	13.44	1.13%	918,217