Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
7.89
-0.34 (-4.13%)
May 1, 2026, 4:00 PM EDT - Market closed
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.23 | 8.29 | 7.66 | 7.89 | 7.89 | -4.13% | 1,208,188 |
| Apr 30, 2026 | 8.59 | 8.70 | 8.09 | 8.23 | 8.23 | -3.52% | 1,411,100 |
| Apr 29, 2026 | 8.83 | 8.86 | 8.41 | 8.53 | 8.53 | -4.37% | 768,889 |
| Apr 28, 2026 | 8.78 | 8.96 | 8.67 | 8.92 | 8.92 | 1.02% | 520,359 |
| Apr 27, 2026 | 8.96 | 9.12 | 8.78 | 8.83 | 8.83 | -1.67% | 483,947 |
| Apr 24, 2026 | 8.99 | 9.27 | 8.70 | 8.98 | 8.98 | 0.22% | 664,408 |
| Apr 23, 2026 | 9.35 | 9.57 | 8.92 | 8.96 | 8.96 | -6.08% | 981,823 |
| Apr 22, 2026 | 9.93 | 10.01 | 9.48 | 9.54 | 9.54 | -3.05% | 771,198 |
| Apr 21, 2026 | 9.84 | 10.02 | 9.71 | 9.84 | 9.84 | -0.71% | 527,004 |
| Apr 20, 2026 | 9.72 | 10.02 | 9.48 | 9.91 | 9.91 | 1.23% | 686,767 |
| Apr 17, 2026 | 10.07 | 10.08 | 9.65 | 9.79 | 9.79 | -1.11% | 680,843 |
| Apr 16, 2026 | 9.95 | 9.99 | 9.60 | 9.90 | 9.90 | 1.54% | 777,536 |
| Apr 15, 2026 | 9.67 | 9.75 | 9.42 | 9.75 | 9.75 | 1.35% | 442,673 |
| Apr 14, 2026 | 9.92 | 10.00 | 9.51 | 9.62 | 9.62 | -0.82% | 531,386 |
| Apr 13, 2026 | 9.63 | 10.06 | 9.56 | 9.70 | 9.70 | - | 551,352 |
| Apr 10, 2026 | 9.78 | 10.14 | 9.68 | 9.70 | 9.70 | 0.41% | 542,552 |
| Apr 9, 2026 | 9.78 | 10.02 | 9.43 | 9.66 | 9.66 | -1.93% | 796,170 |
| Apr 8, 2026 | 9.88 | 10.00 | 9.53 | 9.85 | 9.85 | 7.42% | 797,039 |
| Apr 7, 2026 | 9.36 | 9.36 | 8.93 | 9.17 | 9.17 | -2.13% | 425,494 |
| Apr 6, 2026 | 9.45 | 9.69 | 9.32 | 9.37 | 9.37 | -0.53% | 332,815 |
| Apr 2, 2026 | 9.25 | 9.47 | 9.11 | 9.42 | 9.42 | -1.26% | 315,263 |
| Apr 1, 2026 | 9.64 | 9.80 | 9.21 | 9.54 | 9.54 | 1.17% | 971,835 |
| Mar 31, 2026 | 8.51 | 9.50 | 8.51 | 9.43 | 9.43 | 12.00% | 1,207,233 |
| Mar 30, 2026 | 8.30 | 8.71 | 8.23 | 8.42 | 8.42 | 1.81% | 715,562 |
| Mar 27, 2026 | 8.56 | 8.94 | 8.27 | 8.27 | 8.27 | -4.72% | 768,547 |
| Mar 26, 2026 | 8.92 | 9.19 | 8.57 | 8.68 | 8.68 | -4.19% | 636,520 |
| Mar 25, 2026 | 9.10 | 9.40 | 8.78 | 9.06 | 9.06 | 3.19% | 1,622,081 |
| Mar 24, 2026 | 8.59 | 8.94 | 8.55 | 8.78 | 8.78 | -0.90% | 732,551 |
| Mar 23, 2026 | 8.26 | 9.15 | 8.15 | 8.86 | 8.86 | 9.25% | 1,190,277 |
| Mar 20, 2026 | 8.38 | 8.49 | 8.01 | 8.11 | 8.11 | -3.91% | 431,322 |
| Mar 19, 2026 | 7.86 | 8.51 | 7.83 | 8.44 | 8.44 | 4.33% | 612,000 |
| Mar 18, 2026 | 7.92 | 8.23 | 7.71 | 8.09 | 8.09 | 0.75% | 449,355 |
| Mar 17, 2026 | 8.14 | 8.28 | 8.02 | 8.03 | 8.03 | -0.37% | 563,746 |
| Mar 16, 2026 | 8.31 | 8.40 | 7.96 | 8.06 | 8.06 | -1.71% | 983,191 |
| Mar 13, 2026 | 8.89 | 8.95 | 8.06 | 8.20 | 8.20 | -6.61% | 949,896 |
| Mar 12, 2026 | 8.97 | 9.12 | 8.77 | 8.78 | 8.78 | -5.08% | 550,105 |
| Mar 11, 2026 | 9.05 | 9.45 | 9.05 | 9.25 | 9.25 | 2.21% | 763,399 |
| Mar 10, 2026 | 8.60 | 9.28 | 8.59 | 9.05 | 9.05 | 4.87% | 1,149,584 |
| Mar 9, 2026 | 8.08 | 8.66 | 8.08 | 8.63 | 8.63 | 4.10% | 994,387 |
| Mar 6, 2026 | 8.23 | 8.44 | 8.12 | 8.29 | 8.29 | -2.70% | 930,332 |
| Mar 5, 2026 | 8.67 | 8.96 | 8.17 | 8.52 | 8.52 | -3.40% | 1,395,266 |
| Mar 4, 2026 | 8.81 | 9.05 | 8.45 | 8.82 | 8.82 | 3.16% | 1,064,482 |
| Mar 3, 2026 | 8.08 | 8.88 | 7.89 | 8.55 | 8.55 | -4.68% | 1,635,687 |
| Mar 2, 2026 | 9.08 | 9.41 | 8.58 | 8.97 | 8.97 | -4.17% | 1,987,645 |
| Feb 27, 2026 | 9.72 | 9.86 | 9.12 | 9.36 | 9.36 | -5.36% | 1,816,314 |
| Feb 26, 2026 | 10.27 | 10.60 | 9.67 | 9.89 | 9.89 | -5.54% | 1,000,076 |
| Feb 25, 2026 | 10.61 | 10.67 | 10.21 | 10.47 | 10.47 | -0.48% | 489,408 |
| Feb 24, 2026 | 10.49 | 10.68 | 10.33 | 10.52 | 10.52 | 1.35% | 477,216 |
| Feb 23, 2026 | 10.83 | 10.88 | 10.36 | 10.38 | 10.38 | -5.55% | 537,560 |
| Feb 20, 2026 | 10.93 | 11.14 | 10.70 | 10.99 | 10.99 | 0.73% | 752,598 |