Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
17.82
+1.03 (6.13%)
Jan 21, 2025, 4:00 PM EST - Market closed

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.9517.8316.6717.8217.826.13%1,389,982
Jan 17, 202517.9118.1416.6116.7916.79-6.46%2,118,335
Jan 16, 202518.7418.8417.7017.9517.95-4.11%1,673,902
Jan 15, 202519.7219.7518.3618.7218.72-2.25%1,647,042
Jan 14, 202518.4819.4118.1319.1519.157.58%1,553,073
Jan 13, 202518.8619.1617.3617.8017.80-7.10%2,200,046
Jan 10, 202518.8119.4618.3119.1619.163.40%1,884,098
Jan 8, 202518.4119.1017.9018.5318.531.15%1,809,226
Jan 7, 202518.1619.2017.6718.3218.323.85%2,478,859
Jan 6, 202517.7818.3017.4217.6417.643.28%1,554,944
Jan 3, 202516.8217.1316.1817.0817.082.46%1,580,795
Jan 2, 202515.2516.8014.9716.6716.6710.32%1,832,209
Dec 31, 202415.1715.4014.8515.1115.11-0.13%340,590
Dec 30, 202415.4215.5914.8815.1315.13-2.45%1,295,731
Dec 27, 202415.8215.8415.1015.5115.51-0.06%1,019,200
Dec 26, 202415.6915.9315.4915.5215.52-1.96%775,482
Dec 24, 202415.5015.8315.4215.8315.832.19%524,187
Dec 23, 202415.5015.5614.8615.4915.490.52%1,265,745
Dec 20, 202414.3015.5914.1015.4115.416.28%1,503,873
Dec 19, 202414.8415.6614.5014.5014.500.21%1,502,512
Dec 18, 202415.8615.9614.2714.4714.47-6.89%1,983,333
Dec 17, 202415.5016.2714.8815.5415.540.91%2,311,680
Dec 16, 202413.8815.7013.6615.4015.4016.49%2,744,274
Dec 13, 202413.2413.4512.9613.2213.220.30%792,377
Dec 12, 202413.3013.5012.9313.1813.181.15%1,261,350
Dec 11, 202412.2213.0411.7713.0313.037.15%1,293,523
Dec 10, 202412.6812.9012.0112.1612.16-2.33%964,488
Dec 9, 202412.5712.8412.1812.4512.45-0.80%1,053,222
Dec 6, 202412.4312.6512.2012.5512.551.29%1,046,721
Dec 5, 202411.8212.5511.8012.3912.395.54%1,172,054
Dec 4, 202412.2912.3911.6311.7411.74-3.93%1,173,424
Dec 3, 202412.1512.5012.0312.2212.220.25%784,593
Dec 2, 202412.2012.5211.8212.1912.192.18%1,999,036
Nov 29, 202411.3011.9911.1211.9311.934.74%663,112
Nov 27, 202411.5211.8711.2311.3911.39-0.26%1,233,411
Nov 26, 202410.5611.7010.2611.4211.424.87%2,281,043
Nov 25, 202410.9511.0010.4510.8910.891.78%1,736,662
Nov 22, 202410.6410.9110.3410.7010.70-2,214,767
Nov 21, 202411.5011.6210.6210.7010.70-6.30%1,535,533
Nov 20, 202411.2111.4210.8511.4211.422.33%1,500,830
Nov 19, 202411.1611.3710.9211.1611.16-0.80%1,303,616
Nov 18, 202410.7511.4510.6011.2511.255.93%1,711,919
Nov 15, 202410.3510.7610.2510.6210.622.31%1,303,778
Nov 14, 202410.0610.489.9810.3810.384.22%1,396,107
Nov 13, 202410.0010.079.809.969.960.61%1,046,020
Nov 12, 20249.749.949.489.909.902.06%849,205
Nov 11, 20249.759.809.409.709.70-0.21%681,401
Nov 8, 20249.809.999.549.729.72-0.82%1,369,107
Nov 7, 20249.7310.049.609.809.801.34%1,909,269
Nov 6, 20249.089.748.909.679.679.64%1,988,258
Nov 5, 20248.859.128.608.828.82-0.34%1,105,436
Nov 4, 20248.929.178.698.858.85-0.67%801,755
Nov 1, 20249.149.388.878.918.91-2.09%1,158,545
Oct 31, 20248.919.178.769.109.102.13%1,308,864
Oct 30, 20249.109.268.788.918.91-2.20%1,439,105
Oct 29, 20249.019.408.989.119.112.02%1,349,121
Oct 28, 20248.889.228.858.938.931.13%1,927,661
Oct 25, 20248.538.878.388.838.834.50%1,281,374
Oct 24, 20247.838.467.838.458.458.61%998,357
Oct 23, 20247.897.897.617.787.78-1.89%687,222
Oct 22, 20248.058.187.897.937.93-1.49%510,553
Oct 21, 20247.888.157.738.058.051.77%960,606
Oct 18, 20247.727.927.627.917.912.20%668,546
Oct 17, 20247.657.907.617.747.741.44%812,003
Oct 16, 20247.988.117.637.637.63-3.78%1,332,088
Oct 15, 20247.707.957.547.937.933.39%1,124,640
Oct 14, 20247.918.137.637.677.67-3.28%753,978
Oct 11, 20247.838.037.777.937.931.41%599,953
Oct 10, 20247.607.897.497.827.823.03%1,054,680
Oct 9, 20247.287.647.157.597.594.12%1,431,649
Oct 8, 20246.957.296.957.297.293.70%1,005,452
Oct 7, 20247.327.326.977.037.03-4.22%986,852
Oct 4, 20247.397.477.297.347.34-0.54%549,848
Oct 3, 20247.107.427.097.387.383.07%1,316,026
Oct 2, 20247.247.256.967.167.16-0.28%814,265
Oct 1, 20247.107.336.907.187.180.98%1,283,782
Sep 30, 20247.367.367.027.117.11-3.66%1,588,832
Sep 27, 20247.457.557.367.387.38-0.67%700,943
Sep 26, 20247.697.757.377.437.43-2.11%916,185
Sep 25, 20247.897.937.577.597.59-4.29%1,700,478
Sep 24, 20248.348.347.837.937.93-4.23%950,006
Sep 23, 20248.278.358.058.288.280.12%809,106
Sep 20, 20248.348.398.228.278.27-1.31%943,192
Sep 19, 20248.578.608.298.388.381.45%1,312,356
Sep 18, 20248.278.478.158.268.260.61%868,742
Sep 17, 20248.358.408.068.218.21-0.85%901,133
Sep 16, 20248.338.748.228.288.28-2,035,107
Sep 13, 20248.238.328.098.288.281.35%1,197,825
Sep 12, 20247.868.267.828.178.174.21%1,698,980
Sep 11, 20247.548.007.427.847.843.98%1,117,867
Sep 10, 20247.797.837.157.547.54-2.71%1,134,730
Sep 9, 20247.597.907.587.757.753.75%1,245,087
Sep 6, 20247.747.797.387.477.47-3.11%924,626
Sep 5, 20247.807.947.597.717.71-1.15%1,474,504
Sep 4, 20247.357.857.317.807.805.83%1,768,158
Sep 3, 20247.227.717.187.377.370.41%1,279,301
Aug 30, 20247.407.987.277.347.340.55%2,436,361
Aug 29, 20247.007.396.927.307.304.29%1,511,012
Aug 28, 20246.957.106.847.007.00-628,660
Aug 27, 20246.807.086.757.007.001.74%885,881