Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,055.00
+20.00 (0.66%)
Jul 3, 2026, 4:58 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,070.003,070.003,000.003,047.50-0.66%40,887
Jul 2, 20262,930.003,062.502,930.003,027.503,027.503.33%213,098
Jul 1, 20263,092.503,110.002,860.002,930.002,930.00-2.66%385,302
Jun 30, 20263,020.003,110.002,985.003,010.003,010.00-1.15%210,220
Jun 29, 20262,975.003,112.502,955.003,045.003,045.002.96%494,758
Jun 26, 20262,917.503,025.002,855.002,957.502,957.501.37%336,176
Jun 25, 20262,967.502,987.502,855.002,917.502,917.50-0.51%533,123
Jun 24, 20263,100.003,190.002,907.502,932.502,932.50-6.68%689,793
Jun 23, 20263,180.003,180.003,065.003,142.503,142.50-1.10%607,976
Jun 22, 20263,392.503,430.003,140.003,177.503,177.50-4.65%978,090
Jun 19, 20263,450.003,450.003,210.003,332.503,332.50-3.62%352,176
Jun 18, 20263,395.003,532.503,395.003,457.503,457.503.06%1,225,874
Jun 17, 20263,285.003,535.003,285.003,355.003,355.002.68%2,116,342
Jun 16, 20263,350.003,420.003,247.503,267.503,267.50-1,089,055
Jun 12, 20263,292.503,325.003,200.003,267.503,267.500.77%1,117,826
Jun 11, 20262,990.003,270.002,990.003,242.503,242.5010.95%2,560,273
Jun 10, 20262,945.003,027.502,900.002,922.502,922.50-1.43%400,623
Jun 9, 20262,895.003,020.002,837.502,965.002,965.004.04%688,092
Jun 8, 20262,870.002,900.002,787.502,850.002,850.000.18%258,414
Jun 5, 20262,902.502,910.002,790.002,845.002,845.00-1.98%299,907
Jun 4, 20262,895.002,975.002,855.002,902.502,902.50-331,742
Jun 3, 20263,015.003,015.002,865.002,902.502,902.50-3.65%1,022,537
Jun 2, 20262,965.003,030.002,857.503,012.503,012.501.86%982,321
Jun 1, 20262,880.002,970.002,840.002,957.502,957.502.69%915,733
May 29, 20262,765.002,885.002,712.502,880.002,880.004.25%1,178,285
May 28, 20262,800.002,902.502,680.002,762.502,762.500.82%1,304,948
May 27, 20262,500.002,825.002,500.002,740.002,740.009.64%2,518,111
May 26, 20262,389.002,525.002,386.002,499.002,499.006.07%540,458
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