Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,415.00
-25.00 (-1.02%)
Aug 22, 2025, 4:59 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,410.002,540.002,410.002,415.002,415.00-1.02%631,320
Aug 21, 20252,475.002,500.002,400.002,440.002,440.00-529,097
Aug 20, 20252,475.002,525.002,435.002,440.002,440.00-1.41%1,018,652
Aug 19, 20252,620.002,655.002,445.002,475.002,475.00-4.81%2,436,431
Aug 14, 20252,890.002,890.002,490.002,600.002,600.00-9.57%4,331,286
Aug 13, 20252,905.002,980.002,845.002,875.002,875.00-1.20%666,682
Aug 12, 20252,905.002,990.002,870.002,910.002,910.00-0.51%1,116,566
Aug 11, 20252,925.002,970.002,855.002,925.002,925.00-805,905
Aug 8, 20253,015.003,040.002,860.002,925.002,925.00-2.99%1,028,310
Aug 7, 20253,115.003,165.003,000.003,015.003,015.00-3.21%1,324,852
Aug 6, 20252,980.003,140.002,980.003,115.003,115.004.53%1,327,031
Aug 5, 20252,835.003,005.002,800.002,980.002,980.005.67%1,419,041
Aug 4, 20252,725.002,860.002,645.002,820.002,820.003.49%957,245
Aug 1, 20252,810.002,810.002,710.002,725.002,725.00-3.54%784,154
Jul 31, 20252,835.002,880.002,795.002,825.002,825.00-0.18%985,760
Jul 30, 20252,860.002,880.002,755.002,830.002,830.00-1.05%1,557,364
Jul 29, 20252,620.002,900.002,605.002,860.002,860.009.79%2,497,822
Jul 28, 20252,680.002,710.002,600.002,605.002,605.00-2.07%2,039,812
Jul 25, 20252,640.002,715.002,620.002,660.002,660.002.11%1,265,190
Jul 24, 20252,515.002,625.002,475.002,605.002,605.003.17%772,286
Jul 23, 20252,455.002,540.002,455.002,525.002,525.003.06%582,527
Jul 22, 20252,470.002,535.002,430.002,450.002,450.00-0.61%384,238
Jul 21, 20252,520.002,565.002,450.002,465.002,465.00-1.99%699,917
Jul 18, 20252,610.002,655.002,510.002,515.002,515.00-1.57%824,359
Jul 17, 20252,505.002,575.002,480.002,555.002,555.003.44%750,675
Jul 16, 20252,560.002,580.002,435.002,470.002,470.00-4.26%1,056,388
Jul 15, 20252,590.002,645.002,530.002,580.002,580.00-578,252
Jul 14, 20252,520.002,605.002,480.002,580.002,580.001.98%383,866
Jul 11, 20252,610.002,610.002,510.002,530.002,530.00-4.35%967,956
Jul 10, 20252,650.002,700.002,600.002,645.002,645.00-3.99%795,041
Jul 8, 20252,600.002,765.002,565.002,755.002,755.006.37%1,027,627
Jul 7, 20252,630.002,635.002,560.002,590.002,590.00-1.89%551,064
Jul 4, 20252,680.002,680.002,600.002,640.002,640.000.19%162,213
Jul 3, 20252,660.002,690.002,620.002,635.002,635.00-289,696
Jul 2, 20252,620.002,700.002,615.002,635.002,635.000.57%470,229
Jul 1, 20252,560.002,645.002,535.002,620.002,620.002.34%872,725
Jun 30, 20252,605.002,700.002,495.002,560.002,560.00-3.03%881,712
Jun 27, 20252,660.002,670.002,600.002,640.002,640.00-0.94%335,166
Jun 26, 20252,670.002,745.002,645.002,665.002,665.000.38%689,183
Jun 25, 20252,650.002,695.002,625.002,655.002,655.00-2.57%395,908
Jun 24, 20252,530.002,750.002,505.002,725.002,725.009.88%2,016,530
Jun 23, 20252,515.002,515.002,415.002,480.002,480.00-3.13%1,274,392
Jun 19, 20252,550.002,585.002,530.002,560.002,560.000.20%200,612
Jun 18, 20252,605.002,650.002,550.002,555.002,555.00-1.92%1,444,095
Jun 17, 20252,670.002,725.002,585.002,605.002,605.00-3.70%1,512,287
Jun 13, 20252,820.002,835.002,670.002,705.002,705.00-5.42%1,458,978
Jun 12, 20252,845.002,910.002,805.002,860.002,860.000.53%2,103,797
Jun 11, 20252,945.002,975.002,835.002,845.002,845.00-4.85%2,521,533
Jun 10, 20252,870.003,055.002,870.002,990.002,990.004.91%1,536,737
Jun 9, 20252,900.002,905.002,830.002,850.002,850.00-2.40%977,910