Grupo Supervielle S.A. (BCBA:SUPVD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.610
-0.060 (-3.59%)
At close: Sep 23, 2026
BCBA:SUPVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.67 | 1.68 | 1.60 | 1.61 | 1.61 | -3.59% | 32,209 |
| Sep 22, 2026 | 1.66 | 1.70 | 1.63 | 1.67 | 1.67 | - | 3,170 |
| Sep 21, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 3,845 |
| Sep 18, 2026 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -3.70% | 2,827 |
| Sep 17, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | 1.74% | 7,651 |
| Sep 16, 2026 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | -0.86% | 14,546 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 11,959 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.97% | 6,372 |
| Sep 11, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -2.47% | 16,236 |
| Sep 10, 2026 | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | 0.28% | 18,092 |
| Sep 9, 2026 | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -0.82% | 13,973 |
| Sep 8, 2026 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 2.52% | 73,548 |
| Sep 7, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.72% | 7,896 |
| Sep 4, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 0.82% | 50,493 |
| Sep 3, 2026 | 1.84 | 1.88 | 1.79 | 1.82 | 1.82 | -1.09% | 26,390 |
| Sep 2, 2026 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | 0.55% | 13,981 |
| Sep 1, 2026 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | 1.10% | 13,892 |
| Aug 31, 2026 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 4.32% | 7,208 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.72 | 1.74 | 1.74 | -2.80% | 2,252 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -2.19% | 14,410 |
| Aug 26, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | 0.83% | 20,490 |
| Aug 25, 2026 | 1.74 | 1.83 | 1.71 | 1.81 | 1.81 | 2.84% | 17,742 |
| Aug 24, 2026 | 1.63 | 1.81 | 1.63 | 1.76 | 1.76 | 7.32% | 29,829 |
| Aug 21, 2026 | 1.60 | 1.72 | 1.60 | 1.64 | 1.64 | 2.82% | 43,930 |
| Aug 20, 2026 | 1.61 | 1.67 | 1.57 | 1.60 | 1.60 | 0.31% | 15,540 |
| Aug 19, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 76,878 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -5.29% | 30,167 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.67 | 1.70 | 1.70 | -4.76% | 36,983 |
| Aug 13, 2026 | 1.74 | 1.82 | 1.69 | 1.79 | 1.79 | 3.18% | 42,229 |
| Aug 12, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.29% | 25,372 |
| Aug 11, 2026 | 1.84 | 2.00 | 1.72 | 1.74 | 1.74 | -2.25% | 47,343 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 0.28% | 25,676 |
| Aug 7, 2026 | 1.81 | 1.83 | 1.75 | 1.77 | 1.77 | -1.67% | 77,667 |
| Aug 6, 2026 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -3.74% | 21,199 |
| Aug 5, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 3,711 |
| Aug 4, 2026 | 1.95 | 1.96 | 1.87 | 1.89 | 1.89 | -2.83% | 68,121 |
| Aug 3, 2026 | 1.99 | 2.02 | 1.94 | 1.95 | 1.95 | -1.77% | 9,476 |
| Jul 31, 2026 | 2.07 | 2.08 | 1.96 | 1.98 | 1.98 | -4.35% | 13,279 |
| Jul 30, 2026 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | 5.61% | 26,435 |
| Jul 29, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 5,311 |
| Jul 28, 2026 | 2.03 | 2.06 | 1.96 | 1.99 | 1.99 | -2.21% | 8,505 |
| Jul 27, 2026 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | 0.99% | 733 |
| Jul 24, 2026 | 2.03 | 2.07 | 1.99 | 2.02 | 2.02 | -0.25% | 9,442 |
| Jul 23, 2026 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -4.49% | 26,529 |
| Jul 22, 2026 | 2.08 | 2.14 | 2.05 | 2.12 | 2.12 | 4.19% | 78,636 |
| Jul 21, 2026 | 2.02 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 16,727 |
| Jul 20, 2026 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | 1.01% | 16,775 |
| Jul 17, 2026 | 1.99 | 2.08 | 1.94 | 1.98 | 1.98 | -1.00% | 11,967 |
| Jul 16, 2026 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -6.98% | 9,855 |
| Jul 15, 2026 | 2.02 | 2.15 | 2.02 | 2.15 | 2.15 | 7.77% | 18,971 |