Grupo Supervielle S.A. (BCBA:SUPV)
Argentina · Delayed Price · Currency is ARS 2,385.00
-122.50 (-4.89%)
At close: Mar 20, 2026
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,510.00 | 2,515.00 | 2,360.00 | 2,385.00 | 2,385.00 | -4.89% | 529,435 |
| Mar 19, 2026 | 2,350.00 | 2,512.50 | 2,331.00 | 2,507.50 | 2,507.50 | 4.65% | 514,732 |
| Mar 18, 2026 | 2,380.00 | 2,425.00 | 2,320.00 | 2,396.00 | 2,396.00 | 0.76% | 196,832 |
| Mar 17, 2026 | 2,395.00 | 2,440.00 | 2,359.00 | 2,378.00 | 2,378.00 | 0.30% | 395,149 |
| Mar 16, 2026 | 2,453.00 | 2,471.00 | 2,350.00 | 2,371.00 | 2,371.00 | -2.07% | 819,712 |
| Mar 13, 2026 | 2,570.00 | 2,635.00 | 2,382.00 | 2,421.00 | 2,421.00 | -6.43% | 1,155,731 |
| Mar 12, 2026 | 2,745.00 | 2,745.00 | 2,570.00 | 2,587.50 | 2,587.50 | -4.61% | 568,421 |
| Mar 11, 2026 | 2,660.00 | 2,777.50 | 2,632.50 | 2,712.50 | 2,712.50 | 2.07% | 1,059,296 |
| Mar 10, 2026 | 2,547.50 | 2,720.00 | 2,502.50 | 2,657.50 | 2,657.50 | 4.11% | 1,224,078 |
| Mar 9, 2026 | 2,400.00 | 2,560.00 | 2,390.00 | 2,552.50 | 2,552.50 | 3.38% | 556,559 |
| Mar 6, 2026 | 2,480.00 | 2,497.00 | 2,420.00 | 2,469.00 | 2,469.00 | 0.37% | 945,624 |
| Mar 5, 2026 | 2,600.00 | 2,640.00 | 2,430.00 | 2,460.00 | 2,460.00 | -5.11% | 1,620,201 |
| Mar 4, 2026 | 2,635.00 | 2,675.00 | 2,492.00 | 2,592.50 | 2,592.50 | -0.48% | 1,265,252 |
| Mar 3, 2026 | 2,510.00 | 2,635.00 | 2,359.00 | 2,605.00 | 2,605.00 | 2.96% | 2,406,662 |
| Mar 2, 2026 | 2,725.00 | 2,780.00 | 2,525.00 | 2,530.00 | 2,530.00 | -7.16% | 2,500,821 |
| Feb 27, 2026 | 2,955.00 | 3,017.50 | 2,700.00 | 2,725.00 | 2,725.00 | -7.71% | 1,602,021 |
| Feb 26, 2026 | 3,022.50 | 3,140.00 | 2,880.00 | 2,952.50 | 2,952.50 | -3.51% | 909,844 |
| Feb 25, 2026 | 3,090.00 | 3,105.00 | 2,980.00 | 3,060.00 | 3,060.00 | -1.29% | 707,163 |
| Feb 24, 2026 | 2,980.00 | 3,115.00 | 2,980.00 | 3,100.00 | 3,100.00 | 3.08% | 773,790 |
| Feb 23, 2026 | 3,102.50 | 3,180.00 | 3,000.00 | 3,007.50 | 3,007.50 | -6.02% | 692,095 |
| Feb 20, 2026 | 3,150.00 | 3,235.00 | 3,120.00 | 3,200.00 | 3,200.00 | 1.03% | 684,830 |
| Feb 19, 2026 | 2,970.00 | 3,195.00 | 2,910.00 | 3,167.50 | 3,167.50 | 6.65% | 667,393 |
| Feb 18, 2026 | 3,090.00 | 3,140.00 | 2,950.00 | 2,970.00 | 2,970.00 | -4.27% | 635,289 |
| Feb 13, 2026 | 3,185.00 | 3,240.00 | 3,065.00 | 3,102.50 | 3,102.50 | -2.59% | 579,977 |
| Feb 12, 2026 | 3,457.50 | 3,530.00 | 3,170.00 | 3,185.00 | 3,185.00 | -7.95% | 1,379,366 |
| Feb 11, 2026 | 3,570.00 | 3,570.00 | 3,410.00 | 3,460.00 | 3,460.00 | -3.08% | 562,445 |
| Feb 10, 2026 | 3,445.00 | 3,587.50 | 3,310.00 | 3,570.00 | 3,570.00 | 3.93% | 849,200 |
| Feb 9, 2026 | 3,330.00 | 3,450.00 | 3,187.50 | 3,435.00 | 3,435.00 | 4.97% | 804,523 |
| Feb 6, 2026 | 3,145.00 | 3,292.50 | 3,145.00 | 3,272.50 | 3,272.50 | 3.97% | 652,152 |
| Feb 5, 2026 | 3,217.50 | 3,337.50 | 3,100.00 | 3,147.50 | 3,147.50 | -5.12% | 1,089,888 |
| Feb 4, 2026 | 3,390.00 | 3,475.00 | 3,200.00 | 3,317.50 | 3,317.50 | -1.78% | 994,260 |
| Feb 3, 2026 | 3,540.00 | 3,545.00 | 3,300.00 | 3,377.50 | 3,377.50 | -3.22% | 695,936 |
| Feb 2, 2026 | 3,725.00 | 3,725.00 | 3,472.50 | 3,490.00 | 3,490.00 | -5.16% | 848,283 |
| Jan 30, 2026 | 3,730.00 | 3,810.00 | 3,650.00 | 3,680.00 | 3,680.00 | -1.01% | 909,284 |
| Jan 29, 2026 | 3,725.00 | 3,752.50 | 3,550.00 | 3,717.50 | 3,717.50 | -0.20% | 1,060,107 |
| Jan 28, 2026 | 3,710.00 | 3,790.00 | 3,605.00 | 3,725.00 | 3,725.00 | 0.40% | 2,120,288 |
| Jan 27, 2026 | 3,525.00 | 3,712.50 | 3,525.00 | 3,710.00 | 3,710.00 | 5.32% | 1,910,795 |
| Jan 26, 2026 | 3,470.00 | 3,675.00 | 3,400.00 | 3,522.50 | 3,522.50 | 1.00% | 1,103,779 |
| Jan 23, 2026 | 3,415.00 | 3,527.50 | 3,380.00 | 3,487.50 | 3,487.50 | 2.35% | 1,258,792 |
| Jan 22, 2026 | 3,400.00 | 3,500.00 | 3,370.00 | 3,407.50 | 3,407.50 | 0.22% | 1,092,813 |
| Jan 21, 2026 | 3,225.00 | 3,407.50 | 3,172.50 | 3,400.00 | 3,400.00 | 5.43% | 1,489,320 |
| Jan 20, 2026 | 3,200.00 | 3,295.00 | 3,077.50 | 3,225.00 | 3,225.00 | 0.23% | 601,708 |
| Jan 19, 2026 | 3,240.00 | 3,275.00 | 3,192.50 | 3,217.50 | 3,217.50 | -0.69% | 167,086 |
| Jan 16, 2026 | 3,257.50 | 3,300.00 | 3,200.00 | 3,240.00 | 3,240.00 | -0.31% | 463,427 |
| Jan 15, 2026 | 3,352.50 | 3,360.00 | 3,157.50 | 3,250.00 | 3,250.00 | -1.74% | 817,701 |
| Jan 14, 2026 | 3,477.50 | 3,530.00 | 3,260.00 | 3,307.50 | 3,307.50 | -4.13% | 939,823 |
| Jan 13, 2026 | 3,595.00 | 3,615.00 | 3,405.00 | 3,450.00 | 3,450.00 | -4.03% | 1,095,956 |
| Jan 12, 2026 | 3,640.00 | 3,680.00 | 3,570.00 | 3,595.00 | 3,595.00 | -1.57% | 412,584 |
| Jan 9, 2026 | 3,640.00 | 3,715.00 | 3,575.00 | 3,652.50 | 3,652.50 | 0.55% | 856,079 |
| Jan 8, 2026 | 3,572.50 | 3,640.00 | 3,427.50 | 3,632.50 | 3,632.50 | 2.04% | 603,136 |