Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
12.53
-1.32 (-9.53%)
At close: Mar 10, 2025, 4:00 PM
13.07
+0.54 (4.31%)
Pre-market: Mar 11, 2025, 7:17 AM EST
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 13.01 | 13.58 | 12.47 | 12.53 | 12.53 | -9.53% | 1,326,967 |
| Mar 7, 2025 | 13.78 | 13.88 | 13.02 | 13.85 | 13.85 | 2.67% | 1,062,002 |
| Mar 6, 2025 | 13.87 | 14.14 | 13.34 | 13.49 | 13.49 | -4.26% | 834,299 |
| Mar 5, 2025 | 13.24 | 14.12 | 13.01 | 14.09 | 14.09 | 6.18% | 572,962 |
| Mar 4, 2025 | 13.14 | 13.65 | 12.57 | 13.27 | 13.27 | -1.26% | 639,052 |
| Mar 3, 2025 | 13.87 | 14.37 | 13.24 | 13.44 | 13.44 | 1.13% | 918,217 |
| Feb 28, 2025 | 12.60 | 13.51 | 12.45 | 13.29 | 13.29 | 4.15% | 1,304,130 |
| Feb 27, 2025 | 13.98 | 13.98 | 12.74 | 12.76 | 12.76 | -7.67% | 908,934 |
| Feb 26, 2025 | 13.61 | 14.19 | 13.55 | 13.82 | 13.82 | 1.17% | 927,939 |
| Feb 25, 2025 | 13.96 | 13.97 | 13.12 | 13.66 | 13.66 | -1.80% | 1,283,512 |
| Feb 24, 2025 | 14.20 | 14.43 | 13.56 | 13.91 | 13.91 | -0.64% | 815,405 |
| Feb 21, 2025 | 14.83 | 15.14 | 13.92 | 14.00 | 14.00 | -5.41% | 853,440 |
| Feb 20, 2025 | 14.49 | 14.87 | 14.02 | 14.80 | 14.80 | 3.14% | 974,258 |
| Feb 19, 2025 | 14.50 | 14.82 | 14.23 | 14.35 | 14.35 | -1.03% | 1,024,747 |
| Feb 18, 2025 | 13.72 | 14.69 | 13.45 | 14.50 | 14.50 | -0.62% | 1,353,248 |
| Feb 14, 2025 | 14.56 | 14.73 | 14.34 | 14.59 | 14.59 | 0.41% | 968,395 |
| Feb 13, 2025 | 14.34 | 14.58 | 14.08 | 14.53 | 14.53 | 2.90% | 969,443 |
| Feb 12, 2025 | 13.78 | 14.58 | 13.66 | 14.12 | 14.12 | 1.36% | 1,305,156 |
| Feb 11, 2025 | 14.93 | 15.02 | 13.88 | 13.93 | 13.93 | -8.17% | 1,613,539 |
| Feb 10, 2025 | 15.47 | 16.19 | 15.07 | 15.17 | 15.17 | -0.98% | 1,221,779 |
| Feb 7, 2025 | 16.43 | 16.50 | 15.13 | 15.32 | 15.32 | -7.26% | 1,328,446 |
| Feb 6, 2025 | 15.60 | 16.57 | 15.50 | 16.52 | 16.52 | 6.51% | 842,094 |
| Feb 5, 2025 | 16.08 | 16.08 | 15.41 | 15.51 | 15.51 | -3.48% | 791,976 |
| Feb 4, 2025 | 15.96 | 16.41 | 15.70 | 16.07 | 16.07 | 0.63% | 739,705 |
| Feb 3, 2025 | 15.94 | 16.12 | 15.51 | 15.97 | 15.97 | -2.92% | 1,233,482 |
| Jan 31, 2025 | 17.00 | 17.08 | 16.36 | 16.45 | 16.45 | -2.95% | 607,823 |
| Jan 30, 2025 | 17.17 | 17.41 | 16.80 | 16.95 | 16.95 | 0.71% | 1,022,191 |
| Jan 29, 2025 | 16.22 | 16.97 | 15.76 | 16.83 | 16.83 | 4.47% | 1,255,465 |
| Jan 28, 2025 | 16.24 | 16.60 | 15.52 | 16.11 | 16.11 | - | 1,456,240 |
| Jan 27, 2025 | 16.24 | 16.40 | 15.55 | 16.11 | 16.11 | -3.36% | 2,412,122 |
| Jan 24, 2025 | 17.08 | 17.58 | 16.16 | 16.67 | 16.67 | -2.46% | 1,201,024 |
| Jan 23, 2025 | 17.68 | 17.90 | 16.89 | 17.09 | 17.09 | -3.77% | 1,060,921 |
| Jan 22, 2025 | 17.83 | 17.97 | 17.33 | 17.76 | 17.76 | -0.34% | 931,419 |
| Jan 21, 2025 | 16.95 | 17.83 | 16.67 | 17.82 | 17.82 | 6.13% | 1,392,488 |
| Jan 17, 2025 | 17.91 | 18.14 | 16.61 | 16.79 | 16.79 | -6.46% | 2,118,335 |
| Jan 16, 2025 | 18.74 | 18.84 | 17.70 | 17.95 | 17.95 | -4.11% | 1,673,902 |
| Jan 15, 2025 | 19.72 | 19.75 | 18.36 | 18.72 | 18.72 | -2.25% | 1,647,042 |
| Jan 14, 2025 | 18.48 | 19.41 | 18.13 | 19.15 | 19.15 | 7.58% | 1,553,073 |
| Jan 13, 2025 | 18.86 | 19.16 | 17.36 | 17.80 | 17.80 | -7.10% | 2,200,046 |
| Jan 10, 2025 | 18.81 | 19.46 | 18.31 | 19.16 | 19.16 | 3.40% | 1,884,098 |
| Jan 8, 2025 | 18.41 | 19.10 | 17.90 | 18.53 | 18.53 | 1.15% | 1,809,226 |
| Jan 7, 2025 | 18.16 | 19.20 | 17.67 | 18.32 | 18.32 | 3.85% | 2,478,859 |
| Jan 6, 2025 | 17.78 | 18.30 | 17.42 | 17.64 | 17.64 | 3.28% | 1,554,944 |
| Jan 3, 2025 | 16.82 | 17.13 | 16.18 | 17.08 | 17.08 | 2.46% | 1,580,795 |
| Jan 2, 2025 | 15.25 | 16.80 | 14.97 | 16.67 | 16.67 | 10.32% | 1,832,209 |
| Dec 31, 2024 | 15.17 | 15.40 | 14.85 | 15.11 | 15.11 | -0.13% | 340,590 |
| Dec 30, 2024 | 15.42 | 15.59 | 14.88 | 15.13 | 15.13 | -2.45% | 1,295,731 |
| Dec 27, 2024 | 15.82 | 15.84 | 15.10 | 15.51 | 15.51 | -0.06% | 1,019,200 |
| Dec 26, 2024 | 15.69 | 15.93 | 15.49 | 15.52 | 15.52 | -1.96% | 775,482 |
| Dec 24, 2024 | 15.50 | 15.83 | 15.42 | 15.83 | 15.83 | 2.19% | 524,187 |