Skip to main content
logo
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,331.00
+22.00 (0.95%)
Oct 13, 2026, 4:59 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%869,310
Aug 21, 20262,480.002,622.502,450.002,507.502,507.503.23%2,061,433
Aug 20, 20262,440.002,530.002,394.002,429.002,429.000.83%876,252
Aug 19, 20262,499.002,499.002,398.002,409.002,409.00-1.71%891,133
Aug 18, 20262,560.002,560.002,435.002,451.002,451.00-4.35%574,207
Aug 14, 20262,682.502,695.002,550.002,562.502,562.50-4.30%486,089
Aug 13, 20262,650.002,697.502,577.502,677.502,677.501.71%938,267
Aug 12, 20262,770.002,770.002,617.502,632.502,632.50-1.03%313,840
Aug 11, 20262,715.002,942.502,627.502,660.002,660.00-1.12%930,169
Aug 10, 20262,695.002,710.002,627.502,690.002,690.00-0.09%556,662
Aug 7, 20262,800.002,800.002,647.502,692.502,692.50-1.64%610,574
Aug 6, 20262,830.002,847.502,712.502,737.502,737.50-3.10%369,573
Aug 5, 20262,870.002,932.502,815.002,825.002,825.00-1.22%273,162
Aug 4, 20263,000.003,007.502,832.502,860.002,860.00-3.62%687,614
Aug 3, 20263,010.003,050.002,950.002,967.502,967.50-0.92%497,158