Grupo Supervielle S.A. (BCBA:SUPV)
Argentina · Delayed Price · Currency is ARS 2,467.00
-85.50 (-3.35%)
Sep 23, 2026, 4:59 PM BRT
Grupo Supervielle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,555.00 | 2,595.00 | 2,457.00 | 2,475.00 | 2,475.00 | -3.04% | 514,928 |
| Sep 22, 2026 | 2,550.00 | 2,582.50 | 2,500.00 | 2,552.50 | 2,552.50 | -0.58% | 472,882 |
| Sep 21, 2026 | 2,570.00 | 2,640.00 | 2,555.00 | 2,567.50 | 2,567.50 | -0.68% | 183,261 |
| Sep 18, 2026 | 2,665.00 | 2,665.00 | 2,562.50 | 2,585.00 | 2,585.00 | -3.09% | 338,910 |
| Sep 17, 2026 | 2,675.00 | 2,725.00 | 2,662.50 | 2,667.50 | 2,667.50 | 0.47% | 261,069 |
| Sep 16, 2026 | 2,650.00 | 2,692.50 | 2,600.00 | 2,655.00 | 2,655.00 | 0.57% | 259,084 |
| Sep 15, 2026 | 2,697.50 | 2,712.50 | 2,612.50 | 2,640.00 | 2,640.00 | -1.40% | 340,325 |
| Sep 14, 2026 | 2,692.50 | 2,737.50 | 2,630.00 | 2,677.50 | 2,677.50 | -1.29% | 301,129 |
| Sep 11, 2026 | 2,817.50 | 2,820.00 | 2,687.50 | 2,712.50 | 2,712.50 | -3.04% | 331,754 |
| Sep 10, 2026 | 2,767.50 | 2,840.00 | 2,725.00 | 2,797.50 | 2,797.50 | 0.45% | 297,142 |
| Sep 9, 2026 | 2,780.00 | 2,815.00 | 2,700.00 | 2,785.00 | 2,785.00 | 0.27% | 231,813 |
| Sep 8, 2026 | 2,730.00 | 2,812.50 | 2,725.00 | 2,777.50 | 2,777.50 | 1.93% | 417,155 |
| Sep 7, 2026 | 2,700.00 | 2,802.50 | 2,645.00 | 2,725.00 | 2,725.00 | -1.36% | 135,054 |
| Sep 4, 2026 | 2,777.50 | 2,925.00 | 2,750.00 | 2,762.50 | 2,762.50 | -0.99% | 338,469 |
| Sep 3, 2026 | 2,845.00 | 2,880.00 | 2,752.50 | 2,790.00 | 2,790.00 | -1.85% | 310,260 |
| Sep 2, 2026 | 2,790.00 | 2,845.00 | 2,772.50 | 2,842.50 | 2,842.50 | 1.43% | 200,303 |
| Sep 1, 2026 | 2,772.50 | 2,870.00 | 2,735.00 | 2,802.50 | 2,802.50 | 0.81% | 394,253 |
| Aug 31, 2026 | 2,717.50 | 2,825.00 | 2,687.50 | 2,780.00 | 2,780.00 | 3.25% | 1,214,795 |
| Aug 28, 2026 | 2,747.50 | 2,747.50 | 2,642.50 | 2,692.50 | 2,692.50 | -0.83% | 411,953 |
| Aug 27, 2026 | 2,835.00 | 2,837.50 | 2,705.00 | 2,715.00 | 2,715.00 | -3.98% | 683,860 |
| Aug 26, 2026 | 2,800.00 | 2,870.00 | 2,757.50 | 2,827.50 | 2,827.50 | 0.98% | 617,063 |
| Aug 25, 2026 | 2,715.00 | 2,815.00 | 2,655.00 | 2,800.00 | 2,800.00 | 3.13% | 865,971 |
| Aug 24, 2026 | 2,515.00 | 2,740.00 | 2,500.00 | 2,715.00 | 2,715.00 | 8.28% | 869,310 |
| Aug 21, 2026 | 2,480.00 | 2,622.50 | 2,450.00 | 2,507.50 | 2,507.50 | 3.23% | 2,061,433 |
| Aug 20, 2026 | 2,440.00 | 2,530.00 | 2,394.00 | 2,429.00 | 2,429.00 | 0.83% | 876,252 |
| Aug 19, 2026 | 2,499.00 | 2,499.00 | 2,398.00 | 2,409.00 | 2,409.00 | -1.71% | 891,133 |
| Aug 18, 2026 | 2,560.00 | 2,560.00 | 2,435.00 | 2,451.00 | 2,451.00 | -4.35% | 574,207 |
| Aug 14, 2026 | 2,682.50 | 2,695.00 | 2,550.00 | 2,562.50 | 2,562.50 | -4.30% | 486,089 |
| Aug 13, 2026 | 2,650.00 | 2,697.50 | 2,577.50 | 2,677.50 | 2,677.50 | 1.71% | 938,267 |
| Aug 12, 2026 | 2,770.00 | 2,770.00 | 2,617.50 | 2,632.50 | 2,632.50 | -1.03% | 313,840 |
| Aug 11, 2026 | 2,715.00 | 2,942.50 | 2,627.50 | 2,660.00 | 2,660.00 | -1.12% | 930,169 |
| Aug 10, 2026 | 2,695.00 | 2,710.00 | 2,627.50 | 2,690.00 | 2,690.00 | -0.09% | 556,662 |
| Aug 7, 2026 | 2,800.00 | 2,800.00 | 2,647.50 | 2,692.50 | 2,692.50 | -1.64% | 610,574 |
| Aug 6, 2026 | 2,830.00 | 2,847.50 | 2,712.50 | 2,737.50 | 2,737.50 | -3.10% | 369,573 |
| Aug 5, 2026 | 2,870.00 | 2,932.50 | 2,815.00 | 2,825.00 | 2,825.00 | -1.22% | 273,162 |
| Aug 4, 2026 | 3,000.00 | 3,007.50 | 2,832.50 | 2,860.00 | 2,860.00 | -3.62% | 687,614 |
| Aug 3, 2026 | 3,010.00 | 3,050.00 | 2,950.00 | 2,967.50 | 2,967.50 | -0.92% | 497,158 |
| Jul 31, 2026 | 3,135.00 | 3,182.50 | 2,972.50 | 2,995.00 | 2,995.00 | -3.93% | 872,810 |
| Jul 30, 2026 | 3,037.50 | 3,135.00 | 2,997.50 | 3,117.50 | 3,117.50 | 4.53% | 503,991 |
| Jul 29, 2026 | 3,050.00 | 3,075.00 | 2,975.00 | 2,982.50 | 2,982.50 | -2.53% | 353,531 |
| Jul 28, 2026 | 3,127.50 | 3,142.50 | 2,985.00 | 3,060.00 | 3,060.00 | -2.39% | 540,414 |
| Jul 27, 2026 | 3,075.00 | 3,160.00 | 3,075.00 | 3,135.00 | 3,135.00 | 2.03% | 201,051 |
| Jul 24, 2026 | 3,080.00 | 3,177.50 | 3,025.00 | 3,072.50 | 3,072.50 | -0.16% | 755,820 |
| 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 |