Grupo Supervielle S.A. (BCBA:SUPV)
Argentina · Delayed Price · Currency is ARS 3,062.50
-5.00 (-0.16%)
Jul 24, 2026, 4:59 PM BRT
Grupo Supervielle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,080.00 | 3,120.00 | 3,025.00 | 3,080.00 | - | 0.08% | 92,335 |
| Jul 23, 2026 | 3,197.50 | 3,197.50 | 3,060.00 | 3,077.50 | 3,077.50 | -3.38% | 649,043 |
| Jul 22, 2026 | 3,105.00 | 3,225.00 | 3,087.50 | 3,185.00 | 3,185.00 | 4.68% | 710,941 |
| Jul 21, 2026 | 3,037.50 | 3,110.00 | 3,035.00 | 3,042.50 | 3,042.50 | 0.58% | 441,045 |
| Jul 20, 2026 | 3,065.00 | 3,090.00 | 2,982.50 | 3,025.00 | 3,025.00 | -0.49% | 496,765 |
| Jul 17, 2026 | 3,040.00 | 3,065.00 | 2,930.00 | 3,040.00 | 3,040.00 | 0.25% | 471,375 |
| Jul 16, 2026 | 3,190.00 | 3,210.00 | 3,025.00 | 3,032.50 | 3,032.50 | -5.31% | 299,806 |
| Jul 15, 2026 | 3,020.00 | 3,215.00 | 3,010.00 | 3,202.50 | 3,202.50 | 6.13% | 449,799 |
| Jul 14, 2026 | 3,005.00 | 3,125.00 | 3,005.00 | 3,017.50 | 3,017.50 | 0.50% | 368,784 |
| Jul 13, 2026 | 3,092.50 | 3,135.00 | 2,987.50 | 3,002.50 | 3,002.50 | -2.67% | 218,375 |
| Jul 10, 2026 | 3,007.50 | 3,145.00 | 2,925.00 | 3,085.00 | 3,085.00 | 2.58% | 105,828 |
| Jul 8, 2026 | 3,110.00 | 3,112.50 | 2,970.00 | 3,007.50 | 3,007.50 | -2.51% | 235,578 |
| Jul 7, 2026 | 3,195.00 | 3,240.00 | 3,070.00 | 3,085.00 | 3,085.00 | -2.68% | 227,300 |
| Jul 6, 2026 | 3,075.00 | 3,200.00 | 3,020.00 | 3,170.00 | 3,170.00 | 3.93% | 396,587 |
| Jul 3, 2026 | 3,070.00 | 3,070.00 | 3,000.00 | 3,050.00 | 3,050.00 | 0.74% | 55,099 |
| Jul 2, 2026 | 2,930.00 | 3,062.50 | 2,930.00 | 3,027.50 | 3,027.50 | 3.33% | 213,098 |
| Jul 1, 2026 | 3,092.50 | 3,110.00 | 2,860.00 | 2,930.00 | 2,930.00 | -2.66% | 385,302 |
| Jun 30, 2026 | 3,020.00 | 3,110.00 | 2,985.00 | 3,010.00 | 3,010.00 | -1.15% | 210,220 |
| Jun 29, 2026 | 2,975.00 | 3,112.50 | 2,955.00 | 3,045.00 | 3,045.00 | 2.96% | 494,758 |
| Jun 26, 2026 | 2,917.50 | 3,025.00 | 2,855.00 | 2,957.50 | 2,957.50 | 1.37% | 336,176 |
| Jun 25, 2026 | 2,967.50 | 2,987.50 | 2,855.00 | 2,917.50 | 2,917.50 | -0.51% | 533,123 |
| Jun 24, 2026 | 3,100.00 | 3,190.00 | 2,907.50 | 2,932.50 | 2,932.50 | -6.68% | 689,793 |
| Jun 23, 2026 | 3,180.00 | 3,180.00 | 3,065.00 | 3,142.50 | 3,142.50 | -1.10% | 607,976 |
| Jun 22, 2026 | 3,392.50 | 3,430.00 | 3,140.00 | 3,177.50 | 3,177.50 | -4.65% | 978,090 |
| Jun 19, 2026 | 3,450.00 | 3,450.00 | 3,210.00 | 3,332.50 | 3,332.50 | -3.62% | 352,176 |
| Jun 18, 2026 | 3,395.00 | 3,532.50 | 3,395.00 | 3,457.50 | 3,457.50 | 3.06% | 1,225,874 |
| Jun 17, 2026 | 3,285.00 | 3,535.00 | 3,285.00 | 3,355.00 | 3,355.00 | 2.68% | 2,116,342 |
| Jun 16, 2026 | 3,350.00 | 3,420.00 | 3,247.50 | 3,267.50 | 3,267.50 | - | 1,089,055 |
| Jun 12, 2026 | 3,292.50 | 3,325.00 | 3,200.00 | 3,267.50 | 3,267.50 | 0.77% | 1,117,826 |
| Jun 11, 2026 | 2,990.00 | 3,270.00 | 2,990.00 | 3,242.50 | 3,242.50 | 10.95% | 2,560,273 |
| Jun 10, 2026 | 2,945.00 | 3,027.50 | 2,900.00 | 2,922.50 | 2,922.50 | -1.43% | 400,623 |
| Jun 9, 2026 | 2,895.00 | 3,020.00 | 2,837.50 | 2,965.00 | 2,965.00 | 4.04% | 688,092 |
| Jun 8, 2026 | 2,870.00 | 2,900.00 | 2,787.50 | 2,850.00 | 2,850.00 | 0.18% | 258,414 |
| Jun 5, 2026 | 2,902.50 | 2,910.00 | 2,790.00 | 2,845.00 | 2,845.00 | -1.98% | 299,907 |
| Jun 4, 2026 | 2,895.00 | 2,975.00 | 2,855.00 | 2,902.50 | 2,902.50 | - | 331,742 |
| Jun 3, 2026 | 3,015.00 | 3,015.00 | 2,865.00 | 2,902.50 | 2,902.50 | -3.65% | 1,022,537 |
| Jun 2, 2026 | 2,965.00 | 3,030.00 | 2,857.50 | 3,012.50 | 3,012.50 | 1.86% | 982,321 |
| Jun 1, 2026 | 2,880.00 | 2,970.00 | 2,840.00 | 2,957.50 | 2,957.50 | 2.69% | 915,733 |
| May 29, 2026 | 2,765.00 | 2,885.00 | 2,712.50 | 2,880.00 | 2,880.00 | 4.25% | 1,178,285 |
| May 28, 2026 | 2,800.00 | 2,902.50 | 2,680.00 | 2,762.50 | 2,762.50 | 0.82% | 1,304,948 |
| May 27, 2026 | 2,500.00 | 2,825.00 | 2,500.00 | 2,740.00 | 2,740.00 | 9.64% | 2,518,111 |
| May 26, 2026 | 2,389.00 | 2,525.00 | 2,386.00 | 2,499.00 | 2,499.00 | 6.07% | 540,458 |
| May 22, 2026 | 2,445.00 | 2,494.00 | 2,344.00 | 2,356.00 | 2,356.00 | -3.56% | 358,447 |
| May 21, 2026 | 2,270.00 | 2,450.00 | 2,268.00 | 2,443.00 | 2,443.00 | 5.99% | 796,328 |
| May 20, 2026 | 2,230.00 | 2,330.00 | 2,208.00 | 2,305.00 | 2,305.00 | 4.25% | 644,008 |
| May 19, 2026 | 2,330.00 | 2,330.00 | 2,204.00 | 2,211.00 | 2,211.00 | -5.11% | 753,430 |
| May 18, 2026 | 2,240.00 | 2,343.00 | 2,201.00 | 2,330.00 | 2,330.00 | 3.83% | 770,467 |
| May 15, 2026 | 2,320.00 | 2,326.00 | 2,205.00 | 2,244.00 | 2,244.00 | -3.23% | 764,254 |
| May 14, 2026 | 2,280.00 | 2,360.00 | 2,255.00 | 2,319.00 | 2,319.00 | 1.89% | 281,959 |
| May 13, 2026 | 2,348.00 | 2,348.00 | 2,246.00 | 2,276.00 | 2,276.00 | -1.98% | 623,359 |