Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
11.83
+0.12 (1.02%)
Jun 5, 2025, 4:00 PM - Market closed
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 11.79 | 11.97 | 11.56 | 11.83 | 11.83 | 1.02% | 1,400,685 |
| Jun 4, 2025 | 12.56 | 12.66 | 11.69 | 11.71 | 11.71 | -7.28% | 1,755,369 |
| Jun 3, 2025 | 12.80 | 12.99 | 12.52 | 12.63 | 12.63 | -1.17% | 1,100,263 |
| Jun 2, 2025 | 12.81 | 13.32 | 12.63 | 12.78 | 12.78 | -1.84% | 986,113 |
| May 30, 2025 | 13.09 | 13.20 | 12.80 | 13.02 | 13.02 | -1.21% | 1,062,337 |
| May 29, 2025 | 14.53 | 14.75 | 13.18 | 13.18 | 13.18 | -6.13% | 1,456,275 |
| May 28, 2025 | 14.50 | 14.59 | 13.01 | 14.04 | 14.04 | -4.55% | 2,954,759 |
| May 27, 2025 | 15.91 | 15.91 | 14.68 | 14.71 | 14.71 | -6.31% | 2,024,130 |
| May 23, 2025 | 15.18 | 15.99 | 15.04 | 15.70 | 15.70 | -1.51% | 1,055,008 |
| May 22, 2025 | 15.93 | 16.36 | 15.44 | 15.94 | 15.94 | 1.66% | 1,191,932 |
| May 21, 2025 | 16.37 | 16.71 | 15.60 | 15.68 | 15.68 | -4.27% | 1,393,685 |
| May 20, 2025 | 16.50 | 16.75 | 16.02 | 16.38 | 16.38 | -0.49% | 993,717 |
| May 19, 2025 | 15.50 | 16.90 | 15.41 | 16.46 | 16.46 | 5.31% | 1,392,996 |
| May 16, 2025 | 15.33 | 15.67 | 15.10 | 15.63 | 15.44 | 1.49% | 801,192 |
| May 15, 2025 | 15.66 | 16.01 | 15.05 | 15.40 | 15.21 | -2.84% | 740,905 |
| May 14, 2025 | 15.89 | 16.10 | 15.48 | 15.85 | 15.66 | -0.63% | 841,484 |
| May 13, 2025 | 15.68 | 16.38 | 15.68 | 15.95 | 15.76 | 0.89% | 947,353 |
| May 12, 2025 | 15.76 | 15.95 | 15.22 | 15.81 | 15.62 | 4.98% | 1,356,560 |
| May 9, 2025 | 14.55 | 15.28 | 14.55 | 15.06 | 14.88 | 3.15% | 676,447 |
| May 8, 2025 | 14.80 | 14.99 | 14.26 | 14.60 | 14.42 | - | 596,764 |
| May 7, 2025 | 14.65 | 14.85 | 14.37 | 14.60 | 14.42 | - | 920,756 |
| May 6, 2025 | 13.94 | 14.87 | 13.77 | 14.60 | 14.42 | 3.84% | 674,459 |
| May 5, 2025 | 14.40 | 14.95 | 14.02 | 14.06 | 13.89 | -2.70% | 776,576 |
| May 2, 2025 | 14.91 | 15.08 | 14.40 | 14.45 | 14.28 | -0.55% | 471,092 |
| May 1, 2025 | 15.12 | 15.55 | 14.44 | 14.53 | 14.35 | -3.13% | 707,251 |
| Apr 30, 2025 | 15.15 | 15.39 | 14.83 | 15.00 | 14.82 | -3.91% | 675,125 |
| Apr 29, 2025 | 15.47 | 15.75 | 15.34 | 15.61 | 15.42 | 0.32% | 835,033 |
| Apr 28, 2025 | 15.81 | 16.19 | 15.25 | 15.56 | 15.37 | -1.77% | 719,915 |
| Apr 25, 2025 | 15.80 | 16.05 | 15.56 | 15.84 | 15.65 | 0.38% | 855,724 |
| Apr 24, 2025 | 16.22 | 16.67 | 15.61 | 15.78 | 15.59 | -3.01% | 969,143 |
| Apr 23, 2025 | 16.62 | 17.02 | 16.00 | 16.27 | 16.07 | 1.94% | 1,126,414 |
| Apr 22, 2025 | 15.26 | 16.14 | 15.26 | 15.96 | 15.77 | 5.77% | 1,145,723 |
| Apr 21, 2025 | 15.30 | 15.65 | 14.91 | 15.09 | 14.91 | -1.76% | 789,685 |
| Apr 17, 2025 | 15.33 | 15.78 | 15.17 | 15.36 | 15.17 | 1.32% | 400,490 |
| Apr 16, 2025 | 14.64 | 15.39 | 14.58 | 15.16 | 14.98 | 1.95% | 982,330 |
| Apr 15, 2025 | 15.25 | 15.71 | 14.69 | 14.87 | 14.69 | -3.57% | 1,581,377 |
| Apr 14, 2025 | 14.48 | 15.98 | 14.45 | 15.42 | 15.23 | 17.80% | 3,134,489 |
| Apr 11, 2025 | 11.97 | 13.47 | 11.90 | 13.09 | 12.93 | 10.84% | 1,590,507 |
| Apr 10, 2025 | 11.93 | 12.08 | 11.10 | 11.81 | 11.67 | -2.80% | 1,271,315 |
| Apr 9, 2025 | 10.89 | 12.30 | 10.10 | 12.15 | 12.00 | 12.19% | 3,022,666 |
| Apr 8, 2025 | 11.15 | 11.51 | 10.64 | 10.83 | 10.70 | 2.56% | 2,351,562 |
| Apr 7, 2025 | 10.14 | 11.22 | 9.93 | 10.56 | 10.43 | -3.74% | 1,637,257 |
| Apr 4, 2025 | 11.75 | 11.77 | 10.55 | 10.97 | 10.84 | -12.31% | 2,163,438 |
| Apr 3, 2025 | 12.50 | 12.82 | 12.40 | 12.51 | 12.36 | -5.58% | 779,702 |
| Apr 2, 2025 | 13.02 | 13.33 | 12.94 | 13.25 | 13.09 | 0.15% | 558,276 |
| Apr 1, 2025 | 13.08 | 13.45 | 12.86 | 13.23 | 13.07 | 1.30% | 754,402 |
| Mar 31, 2025 | 13.03 | 13.28 | 12.70 | 13.06 | 12.90 | -4.39% | 1,087,123 |
| Mar 28, 2025 | 13.73 | 14.04 | 13.32 | 13.66 | 13.49 | -2.98% | 641,115 |
| Mar 27, 2025 | 15.02 | 15.38 | 14.02 | 14.08 | 13.91 | -3.43% | 1,039,256 |
| Mar 26, 2025 | 15.10 | 15.41 | 14.32 | 14.58 | 14.40 | -3.32% | 1,223,116 |