Grupo Supervielle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.43	10.73	10.43	10.73	10.73	2.90%	230
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
Dec 19, 2025	12.18	12.30	11.82	11.84	11.84	-1.37%	2,927
Dec 18, 2025	11.06	12.10	11.06	12.01	12.01	8.81%	4,196
Dec 17, 2025	11.07	11.07	10.99	11.03	11.03	-1.45%	315
Dec 16, 2025	11.14	11.27	10.71	11.20	11.20	-0.80%	148
Dec 15, 2025	11.10	11.29	10.91	11.29	11.28	2.35%	35
Dec 12, 2025	10.99	11.06	10.81	11.03	11.03	1.68%	240
Dec 11, 2025	10.50	11.19	10.50	10.84	10.84	-0.60%	3,310
Dec 10, 2025	10.37	10.95	10.01	10.91	10.91	1.74%	1,833
Dec 9, 2025	11.00	11.00	10.66	10.72	10.72	1.34%	1,538
Dec 8, 2025	10.85	11.29	10.36	10.58	10.58	-7.61%	5,023
Dec 5, 2025	12.00	12.06	11.43	11.45	11.45	-2.86%	9,161
Dec 4, 2025	12.00	12.00	11.71	11.79	11.79	1.02%	4,121
Dec 3, 2025	10.76	11.67	10.76	11.67	11.67	4.65%	3,082
Dec 2, 2025	11.33	11.72	11.06	11.15	11.15	-2.53%	1,655
Dec 1, 2025	11.03	11.55	10.98	11.44	11.44	2.05%	1,468
Nov 28, 2025	11.12	11.49	10.86	11.21	11.21	1.84%	4,049
Nov 26, 2025	9.93	11.01	9.44	11.01	11.01	7.50%	14,535
Nov 25, 2025	9.54	10.24	9.13	10.24	10.24	7.55%	4,581
Nov 24, 2025	9.63	9.81	9.22	9.52	9.52	-0.04%	1,704