Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
12.68
+0.10 (0.79%)
At close: Nov 5, 2025, 4:00 PM EST
12.70
+0.02 (0.16%)
After-hours: Nov 5, 2025, 7:00 PM EST
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 12.99 | 13.25 | 12.36 | 12.68 | 12.68 | 0.79% | 1,642,987 |
| Nov 4, 2025 | 12.33 | 12.97 | 12.11 | 12.58 | 12.58 | -2.18% | 2,177,380 |
| Nov 3, 2025 | 13.33 | 13.55 | 12.22 | 12.86 | 12.86 | 3.54% | 4,410,325 |
| Oct 31, 2025 | 11.25 | 12.81 | 11.14 | 12.42 | 12.42 | 11.79% | 2,911,375 |
| Oct 30, 2025 | 11.42 | 11.72 | 10.98 | 11.11 | 11.11 | -3.56% | 2,564,065 |
| Oct 29, 2025 | 10.99 | 11.60 | 10.38 | 11.52 | 11.52 | 8.99% | 3,993,810 |
| Oct 28, 2025 | 9.93 | 11.09 | 9.61 | 10.57 | 10.57 | 6.12% | 5,092,477 |
| Oct 27, 2025 | 9.17 | 10.50 | 9.17 | 9.96 | 9.96 | 47.99% | 16,572,128 |
| Oct 24, 2025 | 6.86 | 7.07 | 6.56 | 6.73 | 6.73 | -2.04% | 3,922,373 |
| Oct 23, 2025 | 6.06 | 6.92 | 5.94 | 6.87 | 6.87 | 13.74% | 3,867,747 |
| Oct 22, 2025 | 6.01 | 6.20 | 5.83 | 6.04 | 6.04 | -2.89% | 3,314,952 |
| Oct 21, 2025 | 6.14 | 6.58 | 6.08 | 6.22 | 6.22 | 1.14% | 1,869,262 |
| Oct 20, 2025 | 6.45 | 6.74 | 6.07 | 6.15 | 6.15 | -4.35% | 3,319,826 |
| Oct 17, 2025 | 6.22 | 6.49 | 6.19 | 6.43 | 6.43 | 2.72% | 2,565,468 |
| Oct 16, 2025 | 6.27 | 6.44 | 6.11 | 6.26 | 6.26 | -1.57% | 2,021,551 |
| Oct 15, 2025 | 6.16 | 6.58 | 5.97 | 6.36 | 6.36 | 6.35% | 3,597,211 |
| Oct 14, 2025 | 6.46 | 6.78 | 5.75 | 5.98 | 5.98 | -8.14% | 4,712,095 |
| Oct 13, 2025 | 5.90 | 6.65 | 5.90 | 6.51 | 6.51 | 13.81% | 2,971,852 |
| Oct 10, 2025 | 6.30 | 6.35 | 5.71 | 5.72 | 5.72 | -9.78% | 3,520,348 |
| Oct 9, 2025 | 5.01 | 6.52 | 4.99 | 6.34 | 6.34 | 27.31% | 8,009,069 |
| Oct 8, 2025 | 4.82 | 5.03 | 4.74 | 4.98 | 4.98 | 3.75% | 1,637,693 |
| Oct 7, 2025 | 5.06 | 5.16 | 4.80 | 4.80 | 4.80 | -4.95% | 2,148,901 |
| Oct 6, 2025 | 5.08 | 5.14 | 4.74 | 5.05 | 5.05 | 2.02% | 2,451,931 |
| Oct 3, 2025 | 5.05 | 5.21 | 4.85 | 4.95 | 4.95 | -0.80% | 2,718,581 |
| Oct 2, 2025 | 4.72 | 4.99 | 4.54 | 4.99 | 4.99 | 6.40% | 2,840,263 |
| Oct 1, 2025 | 4.95 | 5.03 | 4.66 | 4.69 | 4.69 | -5.25% | 3,300,926 |
| Sep 30, 2025 | 5.37 | 5.37 | 4.90 | 4.95 | 4.95 | -7.48% | 3,388,084 |
| Sep 29, 2025 | 5.39 | 5.56 | 5.30 | 5.35 | 5.35 | -0.93% | 1,748,897 |
| Sep 26, 2025 | 5.83 | 6.09 | 5.36 | 5.40 | 5.40 | -7.22% | 2,163,502 |
| Sep 25, 2025 | 6.15 | 6.23 | 5.79 | 5.82 | 5.82 | -7.77% | 2,235,173 |
| Sep 24, 2025 | 6.73 | 7.08 | 6.26 | 6.31 | 6.31 | 3.10% | 3,352,229 |
| Sep 23, 2025 | 6.41 | 6.46 | 6.10 | 6.12 | 6.12 | -1.61% | 3,878,178 |
| Sep 22, 2025 | 5.80 | 6.24 | 5.67 | 6.22 | 6.22 | 23.90% | 4,466,342 |
| Sep 19, 2025 | 5.16 | 5.22 | 4.87 | 5.02 | 5.02 | -2.52% | 1,685,759 |
| Sep 18, 2025 | 5.62 | 5.71 | 5.02 | 5.15 | 5.15 | -8.04% | 3,228,851 |
| Sep 17, 2025 | 5.57 | 5.80 | 5.46 | 5.60 | 5.60 | 1.63% | 2,175,103 |
| Sep 16, 2025 | 5.51 | 5.79 | 5.39 | 5.51 | 5.51 | 2.80% | 1,289,098 |
| Sep 15, 2025 | 5.51 | 5.67 | 5.32 | 5.36 | 5.36 | -3.07% | 1,957,656 |
| Sep 12, 2025 | 5.88 | 5.94 | 5.35 | 5.53 | 5.53 | -6.59% | 3,465,560 |
| Sep 11, 2025 | 6.40 | 6.40 | 5.84 | 5.92 | 5.92 | -5.43% | 2,157,878 |
| 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 |