Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,614.00
-90.00 (-5.28%)
Sep 12, 2025, 4:59 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20251,750.001,750.001,571.001,614.001,614.00-5.28%4,689,130
Sep 11, 20251,820.001,832.001,694.001,704.001,704.00-4.91%3,547,349
Sep 10, 20251,700.001,824.001,700.001,792.001,792.007.37%1,935,640
Sep 9, 20251,780.001,850.001,660.001,669.001,669.00-5.06%1,777,130
Sep 8, 20252,000.002,000.001,740.001,758.001,758.00-20.63%3,478,070
Sep 5, 20252,200.002,250.002,085.002,215.002,215.002.55%2,238,341
Sep 4, 20252,055.002,205.002,045.002,160.002,160.005.11%1,525,532
Sep 3, 20252,150.002,180.002,030.002,055.002,055.00-3.29%2,145,799
Sep 2, 20252,095.002,140.001,995.002,125.002,125.001.92%1,865,211
Sep 1, 20252,115.002,115.002,000.002,085.002,085.00-0.95%799,817
Aug 29, 20252,140.002,140.002,085.002,105.002,105.00-1.41%605,892
Aug 28, 20252,155.002,230.002,125.002,135.002,135.00-0.70%1,233,581
Aug 27, 20252,210.002,235.002,130.002,150.002,150.00-4.44%1,417,757
Aug 26, 20252,215.002,295.002,185.002,250.002,250.001.81%999,358
Aug 25, 20252,390.002,395.002,200.002,210.002,210.00-8.49%1,990,522
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