Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,632.50
+72.50 (2.04%)
At close: Jan 8, 2026

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20263,572.503,640.003,427.503,632.503,632.502.04%603,136
Jan 7, 20263,690.003,710.003,425.003,560.003,560.00-3.91%1,195,675
Jan 6, 20263,650.003,817.503,650.003,705.003,705.000.75%551,415
Jan 5, 20263,590.003,707.503,470.003,677.503,677.502.29%446,001
Jan 2, 20263,660.003,675.003,470.003,595.003,595.000.70%618,825
Dec 30, 20253,670.003,720.003,562.503,570.003,570.00-2.72%637,892
Dec 29, 20253,710.003,795.003,650.003,670.003,670.00-0.41%827,033
Dec 26, 20253,730.003,780.003,662.503,685.003,685.00-0.41%342,477
Dec 24, 20253,677.503,795.003,677.503,700.003,700.00-0.54%106,237
Dec 23, 20253,682.503,840.003,672.503,720.003,720.000.20%622,623
Dec 22, 20253,672.503,747.503,660.003,712.503,712.501.16%842,028
Dec 19, 20253,770.003,825.003,585.003,670.003,670.00-2.07%1,162,857
Dec 18, 20253,495.003,760.003,420.003,747.503,747.508.23%1,615,550
Dec 17, 20253,485.003,500.003,380.003,462.503,462.50-0.50%722,151
Dec 16, 20253,465.003,527.503,325.003,480.003,480.000.94%1,617,061
Dec 15, 20253,335.003,490.003,265.003,447.503,447.503.37%553,144
Dec 12, 20253,282.503,440.003,237.503,335.003,335.001.75%448,377
Dec 11, 20253,240.003,370.003,195.003,277.503,277.501.00%895,240
Dec 10, 20253,240.003,320.003,135.003,245.003,245.00-1,254,730
Dec 9, 20253,260.003,440.003,210.003,245.003,245.00-4.49%1,675,040
Dec 5, 20253,590.003,700.003,390.003,397.503,397.50-4.16%1,519,756
Dec 4, 20253,610.003,700.003,532.503,545.003,545.00-1.53%1,572,423
Dec 3, 20253,400.003,607.503,345.003,600.003,600.006.35%2,161,786
Dec 2, 20253,440.003,492.503,337.503,385.003,385.00-2.24%1,791,946
Dec 1, 20253,427.503,480.003,327.503,462.503,462.501.76%1,340,972
Nov 28, 20253,415.003,495.003,335.003,402.503,402.50-0.37%1,624,090
Nov 27, 20253,400.003,490.003,365.003,415.003,415.001.04%424,112
Nov 26, 20253,005.003,407.502,950.003,380.003,380.007.81%4,142,076
Nov 25, 20252,910.003,250.002,872.503,135.003,135.008.38%2,022,370
Nov 21, 20253,080.003,080.002,852.502,892.502,892.50-6.24%756,255
Nov 20, 20253,142.503,262.503,070.003,085.003,085.00-1.59%980,364
Nov 19, 20253,275.003,370.003,105.003,135.003,135.00-4.20%1,173,157
Nov 18, 20253,280.003,362.503,100.003,272.503,272.50-0.08%1,353,298
Nov 17, 20253,440.003,440.003,260.003,275.003,275.00-5.55%1,129,529
Nov 14, 20253,270.003,512.503,010.003,467.503,467.506.37%1,685,561
Nov 13, 20253,490.003,530.003,160.003,260.003,260.00-6.46%2,066,485
Nov 12, 20253,400.003,520.003,400.003,485.003,485.002.80%1,766,747
Nov 11, 20253,450.003,515.003,360.003,390.003,390.00-1.74%1,218,981
Nov 10, 20253,470.003,725.003,400.003,450.003,450.00-0.58%1,739,501
Nov 7, 20253,620.003,650.003,347.503,470.003,470.00-4.21%3,570,023
Nov 6, 20253,800.003,920.003,580.003,622.503,622.50-4.86%1,043,593
Nov 5, 20253,850.003,982.503,727.503,807.503,807.50-0.59%2,080,329
Nov 4, 20253,900.003,935.003,620.003,830.003,830.00-2.54%3,274,200
Nov 3, 20253,820.004,265.003,695.003,930.003,930.004.24%4,713,579
Oct 31, 20253,265.003,852.503,265.003,770.003,770.0012.62%3,471,828
Oct 30, 20253,465.003,497.503,200.003,347.503,347.50-2.69%2,506,978
Oct 29, 20253,180.003,500.003,102.503,440.003,440.008.52%4,314,484
Oct 28, 20252,900.003,300.002,815.003,170.003,170.008.84%4,053,367
Oct 27, 20252,450.002,975.002,450.002,912.502,912.5036.93%8,746,839
Oct 24, 20252,130.002,200.002,046.002,127.002,127.00-0.09%2,809,837