Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,353.00
-97.00 (-3.96%)
May 22, 2026, 4:59 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,445.002,494.002,344.002,356.002,356.00-3.56%358,447
May 21, 20262,270.002,450.002,268.002,443.002,443.005.99%796,328
May 20, 20262,230.002,330.002,208.002,305.002,305.004.25%644,008
May 19, 20262,330.002,330.002,204.002,211.002,211.00-5.11%753,430
May 18, 20262,240.002,343.002,201.002,330.002,330.003.83%770,467
May 15, 20262,320.002,326.002,205.002,244.002,244.00-3.23%764,254
May 14, 20262,280.002,360.002,255.002,319.002,319.001.89%281,959
May 13, 20262,348.002,348.002,246.002,276.002,276.00-1.98%623,359
May 12, 20262,441.002,443.002,301.002,322.002,322.00-4.95%964,924
May 11, 20262,396.002,460.002,362.002,443.002,443.001.83%600,033
May 8, 20262,520.002,580.002,372.002,399.002,399.00-5.83%619,827
May 7, 20262,595.002,622.502,500.002,547.502,547.50-1.74%255,071
May 6, 20262,480.002,640.002,465.002,592.502,592.507.17%910,084
May 5, 20262,389.002,468.002,373.002,419.002,419.001.47%298,262
May 4, 20262,465.002,467.002,372.002,384.002,384.00-3.72%852,397
Apr 30, 20262,565.002,585.002,431.002,476.002,476.00-2.81%858,099
Apr 29, 20262,682.502,690.002,540.002,547.502,547.50-5.03%868,315
Apr 28, 20262,680.002,710.002,617.502,682.502,682.50-0.09%163,282
Apr 27, 20262,740.002,740.002,657.502,685.002,685.000.09%258,713
Apr 24, 20262,600.002,760.002,582.502,682.502,682.501.61%532,059
Apr 23, 20262,770.002,820.002,630.002,640.002,640.00-6.05%401,295
Apr 22, 20262,922.502,925.002,790.002,810.002,810.00-2.68%329,937
Apr 21, 20262,902.502,920.002,850.002,887.502,887.50-0.52%342,312
Apr 20, 20262,867.502,930.002,775.002,902.502,902.501.49%495,121
Apr 17, 20262,890.002,900.002,805.002,860.002,860.00-0.35%493,760
Apr 16, 20262,822.502,890.002,785.002,870.002,870.002.04%499,987
Apr 15, 20262,840.002,887.502,772.502,812.502,812.500.36%451,399
Apr 14, 20262,805.002,920.002,785.002,802.502,802.501.17%482,673
Apr 13, 20262,885.002,935.002,700.002,770.002,770.00-3.40%867,013
Apr 10, 20262,840.003,000.002,840.002,867.502,867.500.09%648,735
Apr 9, 20262,882.502,977.502,800.002,865.002,865.00-1.55%1,214,815
Apr 8, 20262,802.502,950.002,802.502,910.002,910.006.40%1,282,026
Apr 7, 20262,757.502,777.502,685.002,735.002,735.00-2.50%681,751
Apr 6, 20262,830.002,895.002,772.502,805.002,805.00-1.49%601,505
Apr 1, 20262,800.002,925.002,722.502,847.502,847.501.88%2,012,502
Mar 31, 20262,510.002,810.002,510.002,795.002,795.0011.69%1,456,443
Mar 30, 20262,440.002,580.002,437.002,502.502,502.502.98%914,175
Mar 27, 20262,520.002,615.002,400.002,430.002,430.00-4.61%1,092,416
Mar 26, 20262,652.502,680.002,489.002,547.502,547.50-4.41%430,592
Mar 25, 20262,612.502,735.002,560.002,665.002,665.002.70%1,526,519
Mar 23, 20262,430.002,655.002,380.002,595.002,595.008.81%605,551
Mar 20, 20262,510.002,515.002,360.002,385.002,385.00-4.89%529,435
Mar 19, 20262,350.002,512.502,331.002,507.502,507.504.65%514,732
Mar 18, 20262,380.002,425.002,320.002,396.002,396.000.76%196,832
Mar 17, 20262,395.002,440.002,359.002,378.002,378.000.30%395,149
Mar 16, 20262,453.002,471.002,350.002,371.002,371.00-2.07%819,712
Mar 13, 20262,570.002,635.002,382.002,421.002,421.00-6.43%1,155,731
Mar 12, 20262,745.002,745.002,570.002,587.502,587.50-4.61%568,421
Mar 11, 20262,660.002,777.502,632.502,712.502,712.502.07%1,059,296
Mar 10, 20262,547.502,720.002,502.502,657.502,657.504.11%1,224,078