Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
11.42
+0.26 (2.33%)
At close: Nov 20, 2024, 4:00 PM
11.44
+0.02 (0.18%)
After-hours: Nov 20, 2024, 7:43 PM EST

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.2111.4210.8511.4211.422.33%1,040,879
Nov 19, 202411.1611.3710.9211.1611.16-0.80%1,303,616
Nov 18, 202410.7511.4510.6011.2511.255.93%1,711,919
Nov 15, 202410.3510.7610.2510.6210.622.31%1,303,778
Nov 14, 202410.0610.489.9810.3810.384.22%1,396,107
Nov 13, 202410.0010.079.809.969.960.61%1,046,020
Nov 12, 20249.749.949.489.909.902.06%849,205
Nov 11, 20249.759.809.409.709.70-0.21%681,401
Nov 8, 20249.809.999.549.729.72-0.82%1,369,107
Nov 7, 20249.7310.049.609.809.801.34%1,909,269
Nov 6, 20249.089.748.909.679.679.64%1,988,258
Nov 5, 20248.859.128.608.828.82-0.34%1,105,436
Nov 4, 20248.929.178.698.858.85-0.67%801,755
Nov 1, 20249.149.388.878.918.91-2.09%1,158,545
Oct 31, 20248.919.178.769.109.102.13%1,308,864
Oct 30, 20249.109.268.788.918.91-2.20%1,439,105
Oct 29, 20249.019.408.989.119.112.02%1,349,121
Oct 28, 20248.889.228.858.938.931.13%1,927,661
Oct 25, 20248.538.878.388.838.834.50%1,281,374
Oct 24, 20247.838.467.838.458.458.61%998,357
Oct 23, 20247.897.897.617.787.78-1.89%687,222
Oct 22, 20248.058.187.897.937.93-1.49%510,553
Oct 21, 20247.888.157.738.058.051.77%960,606
Oct 18, 20247.727.927.627.917.912.20%668,546
Oct 17, 20247.657.907.617.747.741.44%812,003
Oct 16, 20247.988.117.637.637.63-3.78%1,332,088
Oct 15, 20247.707.957.547.937.933.39%1,124,640
Oct 14, 20247.918.137.637.677.67-3.28%753,978
Oct 11, 20247.838.037.777.937.931.41%599,953
Oct 10, 20247.607.897.497.827.823.03%1,054,680
Oct 9, 20247.287.647.157.597.594.12%1,431,649
Oct 8, 20246.957.296.957.297.293.70%1,005,452
Oct 7, 20247.327.326.977.037.03-4.22%986,852
Oct 4, 20247.397.477.297.347.34-0.54%549,848
Oct 3, 20247.107.427.097.387.383.07%1,316,026
Oct 2, 20247.247.256.967.167.16-0.28%814,265
Oct 1, 20247.107.336.907.187.180.98%1,283,782
Sep 30, 20247.367.367.027.117.11-3.66%1,588,832
Sep 27, 20247.457.557.367.387.38-0.67%700,943
Sep 26, 20247.697.757.377.437.43-2.11%916,185
Sep 25, 20247.897.937.577.597.59-4.29%1,700,478
Sep 24, 20248.348.347.837.937.93-4.23%950,006
Sep 23, 20248.278.358.058.288.280.12%809,106
Sep 20, 20248.348.398.228.278.27-1.31%943,192
Sep 19, 20248.578.608.298.388.381.45%1,312,356
Sep 18, 20248.278.478.158.268.260.61%868,742
Sep 17, 20248.358.408.068.218.21-0.85%901,133
Sep 16, 20248.338.748.228.288.28-2,035,107
Sep 13, 20248.238.328.098.288.281.35%1,197,825
Sep 12, 20247.868.267.828.178.174.21%1,698,980
Sep 11, 20247.548.007.427.847.843.98%1,117,867
Sep 10, 20247.797.837.157.547.54-2.71%1,134,730
Sep 9, 20247.597.907.587.757.753.75%1,245,087
Sep 6, 20247.747.797.387.477.47-3.11%924,626
Sep 5, 20247.807.947.597.717.71-1.15%1,474,504
Sep 4, 20247.357.857.317.807.805.83%1,768,158
Sep 3, 20247.227.717.187.377.370.41%1,279,301
Aug 30, 20247.407.987.277.347.340.55%2,436,361
Aug 29, 20247.007.396.927.307.304.29%1,511,012
Aug 28, 20246.957.106.847.007.00-628,660
Aug 27, 20246.807.086.757.007.001.74%885,881
Aug 26, 20247.107.106.756.886.88-1.01%925,033
Aug 23, 20246.757.016.756.956.952.81%1,034,644
Aug 22, 20247.107.126.766.766.76-5.19%935,434
Aug 21, 20247.357.357.077.137.13-2.99%902,909
Aug 20, 20247.367.517.087.357.35-0.14%965,565
Aug 19, 20247.107.396.947.367.362.79%1,255,418
Aug 16, 20247.407.527.147.167.16-2.98%858,301
Aug 15, 20247.277.567.147.387.382.64%1,485,550
Aug 14, 20247.217.407.117.197.190.84%1,806,274
Aug 13, 20247.007.156.887.137.132.44%1,597,445
Aug 12, 20246.856.996.816.966.961.61%968,754
Aug 9, 20246.506.856.506.856.855.38%1,270,801
Aug 8, 20245.826.515.816.506.5014.84%2,375,141
Aug 7, 20245.905.965.615.665.66-1.74%926,775
Aug 6, 20245.605.855.475.765.763.41%713,806
Aug 5, 20245.115.625.005.575.57-0.71%1,510,482
Aug 2, 20245.885.885.615.615.61-7.43%970,675
Aug 1, 20246.286.366.016.066.06-3.50%828,636
Jul 31, 20245.976.435.966.286.286.80%702,858
Jul 30, 20246.016.115.885.885.88-2.16%693,916
Jul 29, 20246.206.205.916.016.01-2.75%631,539
Jul 26, 20246.176.226.086.186.181.81%414,209
Jul 25, 20246.236.315.986.076.07-2.41%536,155
Jul 24, 20246.456.526.196.226.22-4.16%502,377
Jul 23, 20246.046.506.046.496.496.74%903,947
Jul 22, 20246.076.256.076.086.08-0.16%810,857
Jul 19, 20245.866.275.856.096.093.22%964,060
Jul 18, 20246.086.125.855.905.90-2.16%917,677
Jul 17, 20246.216.275.906.036.03-4.13%1,048,774
Jul 16, 20246.026.325.966.296.294.14%1,031,759
Jul 15, 20246.516.526.036.046.04-4.58%721,418
Jul 12, 20246.516.566.306.336.33-1.86%458,723
Jul 11, 20246.666.676.436.456.45-1.38%967,403
Jul 10, 20246.386.686.376.546.542.35%561,151
Jul 9, 20246.386.666.336.396.390.47%361,080
Jul 8, 20246.326.486.246.366.360.95%462,422
Jul 5, 20246.416.456.256.306.30-2.48%562,792
Jul 3, 20246.206.506.206.466.463.53%647,487
Jul 2, 20246.006.275.956.246.241.79%914,345