Grupo Supervielle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.23	8.42	8.23	8.35	8.35	-3.81%	58
Mar 5, 2026	8.87	8.87	8.67	8.68	8.68	-0.28%	552
Mar 4, 2026	8.60	9.06	8.50	8.70	8.70	0.92%	2,387
Mar 3, 2026	8.08	8.63	7.92	8.63	8.63	-0.36%	1,708
Mar 2, 2026	9.16	9.36	8.64	8.66	8.66	-6.31%	2,658
Feb 27, 2026	10.10	10.10	9.13	9.24	9.24	-5.49%	5,723
Feb 26, 2026	10.27	10.45	9.68	9.78	9.78	-5.36%	4,180
Feb 25, 2026	10.44	10.55	10.33	10.33	10.33	-1.54%	37
Feb 24, 2026	10.60	10.60	10.46	10.49	10.49	-0.23%	401
Feb 23, 2026	10.83	10.83	10.43	10.52	10.52	-4.44%	114
Feb 20, 2026	10.99	11.12	10.88	11.01	11.00	1.30%	723
Feb 19, 2026	10.24	10.93	10.24	10.86	10.86	7.29%	1,419
Feb 18, 2026	10.45	10.45	10.10	10.13	10.13	-1.33%	217
Feb 17, 2026	10.50	10.50	10.03	10.26	10.26	-2.68%	2,603
Feb 13, 2026	10.80	10.83	10.55	10.55	10.55	-3.26%	601
Feb 12, 2026	11.82	11.82	10.87	10.90	10.90	-7.53%	347
Feb 11, 2026	11.99	12.25	11.60	11.79	11.79	4.02%	1,331
Feb 10, 2026	11.72	11.88	11.33	11.33	11.33	-0.97%	1,100
Feb 9, 2026	11.11	11.44	10.92	11.44	11.44	4.53%	39
Feb 6, 2026	10.43	10.95	10.43	10.95	10.95	4.98%	330
Feb 5, 2026	10.91	10.91	10.43	10.43	10.43	-4.02%	3,260
Feb 4, 2026	10.77	10.90	10.77	10.87	10.87	-1.86%	1,285
Feb 3, 2026	11.60	11.70	11.07	11.07	11.07	-4.86%	2,446
Feb 2, 2026	11.99	12.01	11.62	11.64	11.64	-4.46%	819
Jan 30, 2026	12.41	12.60	12.09	12.18	12.18	0.08%	2,376
Jan 29, 2026	12.27	12.43	11.70	12.17	12.17	-0.24%	5,054
Jan 28, 2026	12.23	12.50	11.98	12.20	12.20	0.49%	1,175
Jan 27, 2026	11.71	12.14	11.71	12.14	12.14	5.12%	3,185
Jan 26, 2026	11.43	12.11	11.36	11.55	11.55	-0.65%	8,067
Jan 23, 2026	11.27	11.63	11.27	11.63	11.63	1.26%	1,291
Jan 22, 2026	11.43	11.51	11.21	11.48	11.48	7.12%	782
Jan 21, 2026	10.56	10.85	10.54	10.72	10.72	1.08%	538
Jan 20, 2026	10.21	10.82	10.21	10.60	10.60	-0.51%	3,044
Jan 16, 2026	10.52	10.79	10.52	10.66	10.66	-0.79%	2,151
Jan 15, 2026	11.01	11.13	10.45	10.74	10.74	-0.36%	5,019
Jan 14, 2026	11.25	11.57	10.78	10.78	10.78	-6.20%	789
Jan 13, 2026	11.70	11.80	11.49	11.49	11.49	-2.27%	1,586
Jan 12, 2026	11.83	11.89	11.75	11.76	11.76	-1.35%	1,300
Jan 9, 2026	11.97	12.11	11.87	11.92	11.92	2.86%	90
Jan 8, 2026	11.38	11.61	11.27	11.59	11.59	1.29%	4,870
Jan 7, 2026	11.53	11.53	11.22	11.44	11.44	-6.08%	385
Jan 6, 2026	12.16	12.38	12.09	12.18	12.18	2.58%	6,600
Jan 5, 2026	11.40	12.03	11.40	11.88	11.87	4.36%	884
Jan 2, 2026	11.76	11.76	11.31	11.38	11.38	-3.72%	322
Dec 31, 2025	11.51	11.89	11.51	11.82	11.82	-1.26%	2,790
Dec 30, 2025	12.02	12.49	11.80	11.97	11.97	0.41%	2,705
Dec 29, 2025	12.14	12.39	11.92	11.92	11.92	-1.23%	5,135
Dec 24, 2025	11.94	12.20	11.94	12.07	12.07	-0.79%	2,718
Dec 23, 2025	11.89	12.43	11.85	12.17	12.17	1.42%	1,533
Dec 22, 2025	11.52	12.34	11.52	12.00	12.00	1.31%	1,122