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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202511.7911.9711.5611.8311.831.02%1,400,685
Jun 4, 202512.5612.6611.6911.7111.71-7.28%1,755,369
Jun 3, 202512.8012.9912.5212.6312.63-1.17%1,100,263
Jun 2, 202512.8113.3212.6312.7812.78-1.84%986,113
May 30, 202513.0913.2012.8013.0213.02-1.21%1,062,337
May 29, 202514.5314.7513.1813.1813.18-6.13%1,456,275
May 28, 202514.5014.5913.0114.0414.04-4.55%2,954,759
May 27, 202515.9115.9114.6814.7114.71-6.31%2,024,130
May 23, 202515.1815.9915.0415.7015.70-1.51%1,055,008
May 22, 202515.9316.3615.4415.9415.941.66%1,191,932
May 21, 202516.3716.7115.6015.6815.68-4.27%1,393,685
May 20, 202516.5016.7516.0216.3816.38-0.49%993,717
May 19, 202515.5016.9015.4116.4616.465.31%1,392,996
May 16, 202515.3315.6715.1015.6315.441.49%801,192
May 15, 202515.6616.0115.0515.4015.21-2.84%740,905
May 14, 202515.8916.1015.4815.8515.66-0.63%841,484
May 13, 202515.6816.3815.6815.9515.760.89%947,353
May 12, 202515.7615.9515.2215.8115.624.98%1,356,560
May 9, 202514.5515.2814.5515.0614.883.15%676,447
May 8, 202514.8014.9914.2614.6014.42-596,764
May 7, 202514.6514.8514.3714.6014.42-920,756
May 6, 202513.9414.8713.7714.6014.423.84%674,459
May 5, 202514.4014.9514.0214.0613.89-2.70%776,576
May 2, 202514.9115.0814.4014.4514.28-0.55%471,092
May 1, 202515.1215.5514.4414.5314.35-3.13%707,251
Apr 30, 202515.1515.3914.8315.0014.82-3.91%675,125
Apr 29, 202515.4715.7515.3415.6115.420.32%835,033
Apr 28, 202515.8116.1915.2515.5615.37-1.77%719,915
Apr 25, 202515.8016.0515.5615.8415.650.38%855,724
Apr 24, 202516.2216.6715.6115.7815.59-3.01%969,143
Apr 23, 202516.6217.0216.0016.2716.071.94%1,126,414
Apr 22, 202515.2616.1415.2615.9615.775.77%1,145,723
Apr 21, 202515.3015.6514.9115.0914.91-1.76%789,685
Apr 17, 202515.3315.7815.1715.3615.171.32%400,490
Apr 16, 202514.6415.3914.5815.1614.981.95%982,330
Apr 15, 202515.2515.7114.6914.8714.69-3.57%1,581,377
Apr 14, 202514.4815.9814.4515.4215.2317.80%3,134,489
Apr 11, 202511.9713.4711.9013.0912.9310.84%1,590,507
Apr 10, 202511.9312.0811.1011.8111.67-2.80%1,271,315
Apr 9, 202510.8912.3010.1012.1512.0012.19%3,022,666
Apr 8, 202511.1511.5110.6410.8310.702.56%2,351,562
Apr 7, 202510.1411.229.9310.5610.43-3.74%1,637,257
Apr 4, 202511.7511.7710.5510.9710.84-12.31%2,163,438
Apr 3, 202512.5012.8212.4012.5112.36-5.58%779,702
Apr 2, 202513.0213.3312.9413.2513.090.15%558,276
Apr 1, 202513.0813.4512.8613.2313.071.30%754,402
Mar 31, 202513.0313.2812.7013.0612.90-4.39%1,087,123
Mar 28, 202513.7314.0413.3213.6613.49-2.98%641,115
Mar 27, 202515.0215.3814.0214.0813.91-3.43%1,039,256
Mar 26, 202515.1015.4114.3214.5814.40-3.32%1,223,116