Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,032.00
-116.00 (-5.40%)
Nov 2, 2026, 5:33 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,150.002,183.002,025.002,032.002,032.00-5.36%560,665
Oct 30, 20262,240.002,240.002,110.002,147.002,147.00-2.76%842,384
Oct 29, 20262,260.002,271.002,196.002,208.002,208.00-0.85%244,112
Oct 28, 20262,341.002,341.002,180.002,227.002,227.00-4.26%637,193
Oct 27, 20262,420.002,456.002,321.002,326.002,326.00-2.23%228,750
Oct 26, 20262,490.002,490.002,267.002,379.002,379.00-5.97%1,056,601
Oct 23, 20262,377.002,545.002,343.002,530.002,530.006.39%472,606
Oct 22, 20262,425.002,426.002,335.002,378.002,378.00-1.98%236,800
Oct 21, 20262,369.002,437.002,333.002,426.002,426.003.99%354,247
Oct 20, 20262,300.002,395.002,282.002,333.002,333.00-219,251
Oct 19, 20262,350.002,370.002,278.002,333.002,333.00-0.81%463,570
Oct 16, 20262,395.002,409.002,316.002,352.002,352.00-1.42%231,679
Oct 15, 20262,270.002,400.002,220.002,386.002,386.004.97%440,676
Oct 14, 20262,331.002,332.002,270.002,273.002,273.00-2.49%153,163
Oct 13, 20262,347.002,390.002,281.002,331.002,331.000.73%350,325
Oct 9, 20262,306.002,360.002,280.002,314.002,314.000.39%174,709
Oct 8, 20262,310.002,378.002,273.002,305.002,305.00-0.47%351,468
Oct 7, 20262,415.002,415.002,299.002,316.002,316.00-3.98%280,268
Oct 6, 20262,395.002,444.002,384.002,412.002,412.001.82%527,287
Oct 5, 20262,330.002,390.002,301.002,369.002,369.005.34%778,372
Oct 2, 20262,220.002,279.002,220.002,249.002,249.000.63%335,050
Oct 1, 20262,313.002,325.002,195.002,235.002,235.00-3.75%851,215
Sep 30, 20262,270.002,368.002,241.002,322.002,322.002.38%775,336
Sep 29, 20262,268.002,298.002,230.002,268.002,268.00-0.09%598,861
Sep 28, 20262,350.002,350.002,253.002,270.002,270.00-4.22%628,619
Sep 25, 20262,425.002,450.002,361.002,370.002,370.00-2.27%554,478
Sep 24, 20262,500.002,500.002,412.002,425.002,425.00-2.02%351,992
Sep 23, 20262,555.002,595.002,457.002,475.002,475.00-3.04%514,928
Sep 22, 20262,550.002,582.502,500.002,552.502,552.50-0.58%472,882
Sep 21, 20262,570.002,640.002,555.002,567.502,567.50-0.68%183,261
Sep 18, 20262,665.002,665.002,562.502,585.002,585.00-3.09%338,910
Sep 17, 20262,675.002,725.002,662.502,667.502,667.500.47%261,069
Sep 16, 20262,650.002,692.502,600.002,655.002,655.000.57%259,084
Sep 15, 20262,697.502,712.502,612.502,640.002,640.00-1.40%340,325
Sep 14, 20262,692.502,737.502,630.002,677.502,677.50-1.29%301,129
Sep 11, 20262,817.502,820.002,687.502,712.502,712.50-3.04%331,754
Sep 10, 20262,767.502,840.002,725.002,797.502,797.500.45%297,142
Sep 9, 20262,780.002,815.002,700.002,785.002,785.000.27%231,813
Sep 8, 20262,730.002,812.502,725.002,777.502,777.501.93%417,155
Sep 7, 20262,700.002,802.502,645.002,725.002,725.00-1.36%135,054
Sep 4, 20262,777.502,925.002,750.002,762.502,762.50-0.99%338,469
Sep 3, 20262,845.002,880.002,752.502,790.002,790.00-1.85%310,260
Sep 2, 20262,790.002,845.002,772.502,842.502,842.501.43%200,303
Sep 1, 20262,772.502,870.002,735.002,802.502,802.500.81%394,253
Aug 31, 20262,717.502,825.002,687.502,780.002,780.003.25%1,214,795
Aug 28, 20262,747.502,747.502,642.502,692.502,692.50-0.83%411,953
Aug 27, 20262,835.002,837.502,705.002,715.002,715.00-3.98%683,860
Aug 26, 20262,800.002,870.002,757.502,827.502,827.500.98%617,063
Aug 25, 20262,715.002,815.002,655.002,800.002,800.003.13%865,971
Aug 24, 20262,515.002,740.002,500.002,715.002,715.008.28%869,468