Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
5.92
-0.34 (-5.43%)
At close: Sep 11, 2025, 4:00 PM EDT
5.89
-0.03 (-0.51%)
After-hours: Sep 11, 2025, 7:32 PM EDT
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.40 | 6.40 | 6.02 | 5.90 | - | -5.75% | 1,261,886 |
| Sep 10, 2025 | 6.00 | 6.36 | 5.98 | 6.26 | 6.26 | 6.10% | 2,077,593 |
| Sep 9, 2025 | 6.10 | 6.44 | 5.84 | 5.90 | 5.90 | -3.12% | 2,257,655 |
| Sep 8, 2025 | 6.65 | 6.93 | 6.03 | 6.09 | 6.09 | -23.97% | 4,006,092 |
| Sep 5, 2025 | 8.22 | 8.30 | 7.52 | 8.01 | 8.01 | 1.91% | 2,305,477 |
| Sep 4, 2025 | 7.44 | 8.00 | 7.42 | 7.86 | 7.86 | 4.80% | 1,540,488 |
| Sep 3, 2025 | 7.83 | 7.89 | 7.41 | 7.50 | 7.50 | -3.60% | 1,476,904 |
| Sep 2, 2025 | 7.62 | 7.79 | 7.27 | 7.78 | 7.78 | -0.77% | 2,135,825 |
| Aug 29, 2025 | 7.91 | 7.96 | 7.77 | 7.84 | 7.84 | -1.51% | 705,732 |
| Aug 28, 2025 | 8.01 | 8.29 | 7.94 | 7.96 | 7.96 | 0.38% | 1,119,338 |
| Aug 27, 2025 | 8.22 | 8.28 | 7.80 | 7.93 | 7.93 | -4.80% | 2,133,221 |
| Aug 26, 2025 | 8.11 | 8.48 | 8.11 | 8.33 | 8.33 | 1.96% | 1,683,659 |
| Aug 25, 2025 | 9.00 | 9.00 | 8.12 | 8.17 | 8.17 | -10.02% | 2,183,920 |
| Aug 22, 2025 | 9.18 | 9.53 | 9.04 | 9.08 | 9.08 | -1.73% | 1,155,842 |
| Aug 21, 2025 | 9.29 | 9.52 | 9.09 | 9.24 | 9.24 | -1.07% | 1,017,334 |
| Aug 20, 2025 | 9.31 | 9.67 | 9.23 | 9.34 | 9.34 | -0.85% | 874,808 |
| Aug 19, 2025 | 10.12 | 10.13 | 9.37 | 9.42 | 9.42 | -6.27% | 1,788,784 |
| Aug 18, 2025 | 9.54 | 10.16 | 9.49 | 10.05 | 10.05 | 3.82% | 1,249,781 |
| Aug 15, 2025 | 9.87 | 10.00 | 9.60 | 9.68 | 9.68 | -1.93% | 824,753 |
| Aug 14, 2025 | 10.67 | 10.75 | 9.46 | 9.87 | 9.87 | -9.62% | 4,002,433 |
| Aug 13, 2025 | 10.95 | 11.28 | 10.78 | 10.92 | 10.92 | -0.91% | 1,238,513 |
| Aug 12, 2025 | 11.10 | 11.36 | 10.85 | 11.02 | 11.02 | 0.64% | 1,138,539 |
| Aug 11, 2025 | 10.88 | 11.09 | 10.72 | 10.95 | 10.95 | -0.09% | 1,228,119 |
| Aug 8, 2025 | 11.26 | 11.37 | 10.73 | 10.96 | 10.96 | -2.66% | 1,054,550 |
| Aug 7, 2025 | 11.80 | 11.89 | 11.18 | 11.26 | 11.26 | -3.76% | 1,309,798 |
| Aug 6, 2025 | 11.02 | 11.71 | 11.02 | 11.70 | 11.70 | 6.46% | 1,916,602 |
| Aug 5, 2025 | 10.45 | 11.11 | 10.32 | 10.99 | 10.99 | 5.47% | 1,431,420 |
| Aug 4, 2025 | 10.05 | 10.47 | 9.99 | 10.42 | 10.42 | 4.72% | 975,740 |
| Aug 1, 2025 | 10.10 | 10.31 | 9.91 | 9.95 | 9.95 | -3.77% | 1,256,250 |
| Jul 31, 2025 | 10.60 | 10.75 | 10.23 | 10.34 | 10.34 | -3.18% | 1,059,527 |
| Jul 30, 2025 | 11.11 | 11.19 | 10.57 | 10.68 | 10.68 | -2.29% | 1,498,951 |
| Jul 29, 2025 | 10.03 | 11.02 | 9.97 | 10.93 | 10.93 | 9.30% | 2,197,338 |
| Jul 28, 2025 | 10.31 | 10.43 | 9.97 | 10.00 | 10.00 | -3.38% | 1,652,106 |
| Jul 25, 2025 | 10.15 | 10.58 | 10.12 | 10.35 | 10.35 | 2.07% | 1,308,901 |
| Jul 24, 2025 | 9.91 | 10.22 | 9.77 | 10.14 | 10.14 | 1.71% | 706,835 |
| Jul 23, 2025 | 9.81 | 10.06 | 9.68 | 9.97 | 9.97 | 3.32% | 787,442 |
| Jul 22, 2025 | 9.63 | 9.90 | 9.53 | 9.65 | 9.65 | 0.31% | 844,644 |
| Jul 21, 2025 | 9.81 | 9.98 | 9.52 | 9.62 | 9.62 | -1.33% | 980,129 |
| Jul 18, 2025 | 10.09 | 10.29 | 9.71 | 9.75 | 9.75 | -1.91% | 805,453 |
| Jul 17, 2025 | 9.64 | 10.10 | 9.64 | 9.94 | 9.94 | 3.22% | 1,025,424 |
| Jul 16, 2025 | 10.11 | 10.17 | 9.48 | 9.63 | 9.63 | -4.65% | 1,605,088 |
| Jul 15, 2025 | 10.00 | 10.22 | 9.71 | 10.10 | 10.10 | 1.61% | 1,058,474 |
| Jul 14, 2025 | 9.93 | 10.09 | 9.55 | 9.94 | 9.94 | 0.81% | 1,244,786 |
| Jul 11, 2025 | 10.22 | 10.30 | 9.83 | 9.86 | 9.86 | -5.28% | 1,058,930 |
| Jul 10, 2025 | 10.72 | 10.76 | 10.25 | 10.41 | 10.41 | -1.79% | 977,719 |
| Jul 9, 2025 | 10.96 | 11.09 | 10.58 | 10.60 | 10.60 | -3.11% | 735,573 |
| Jul 8, 2025 | 10.30 | 10.94 | 10.03 | 10.94 | 10.94 | 8.21% | 1,352,824 |
| Jul 7, 2025 | 10.72 | 10.72 | 10.01 | 10.11 | 10.11 | -5.95% | 936,981 |
| Jul 3, 2025 | 10.61 | 10.85 | 10.59 | 10.75 | 10.75 | 1.13% | 451,467 |
| Jul 2, 2025 | 10.59 | 10.88 | 10.53 | 10.63 | 10.63 | - | 716,857 |