Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
4.980
+0.180 (3.75%)
At close: Oct 8, 2025, 4:00 PM EDT
5.17
+0.19 (3.82%)
Pre-market: Oct 9, 2025, 4:59 AM EDT
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.82 | 5.03 | 4.74 | 4.98 | 4.98 | 3.75% | 1,625,095 |
| 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 |
| 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 |