Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
8.79
-0.07 (-0.73%)
Nov 5, 2024, 3:49 PM EST - Market open
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.92 | 9.17 | 8.69 | 8.85 | 8.85 | -0.67% | 801,755 |
| Nov 1, 2024 | 9.14 | 9.38 | 8.87 | 8.91 | 8.91 | -2.09% | 1,158,545 |
| Oct 31, 2024 | 8.91 | 9.17 | 8.76 | 9.10 | 9.10 | 2.13% | 1,308,864 |
| Oct 30, 2024 | 9.10 | 9.26 | 8.78 | 8.91 | 8.91 | -2.20% | 1,439,105 |
| Oct 29, 2024 | 9.01 | 9.40 | 8.98 | 9.11 | 9.11 | 2.02% | 1,349,121 |
| Oct 28, 2024 | 8.88 | 9.22 | 8.85 | 8.93 | 8.93 | 1.13% | 1,927,661 |
| Oct 25, 2024 | 8.53 | 8.87 | 8.38 | 8.83 | 8.83 | 4.50% | 1,281,374 |
| Oct 24, 2024 | 7.83 | 8.46 | 7.83 | 8.45 | 8.45 | 8.61% | 998,357 |
| Oct 23, 2024 | 7.89 | 7.89 | 7.61 | 7.78 | 7.78 | -1.89% | 687,222 |
| Oct 22, 2024 | 8.05 | 8.18 | 7.89 | 7.93 | 7.93 | -1.49% | 510,553 |
| Oct 21, 2024 | 7.88 | 8.15 | 7.73 | 8.05 | 8.05 | 1.77% | 960,606 |
| Oct 18, 2024 | 7.72 | 7.92 | 7.62 | 7.91 | 7.91 | 2.20% | 668,546 |
| Oct 17, 2024 | 7.65 | 7.90 | 7.61 | 7.74 | 7.74 | 1.44% | 812,003 |
| Oct 16, 2024 | 7.98 | 8.11 | 7.63 | 7.63 | 7.63 | -3.78% | 1,332,088 |
| Oct 15, 2024 | 7.70 | 7.95 | 7.54 | 7.93 | 7.93 | 3.39% | 1,124,640 |
| Oct 14, 2024 | 7.91 | 8.13 | 7.63 | 7.67 | 7.67 | -3.28% | 753,978 |
| Oct 11, 2024 | 7.83 | 8.03 | 7.77 | 7.93 | 7.93 | 1.41% | 599,953 |
| Oct 10, 2024 | 7.60 | 7.89 | 7.49 | 7.82 | 7.82 | 3.03% | 1,054,680 |
| Oct 9, 2024 | 7.28 | 7.64 | 7.15 | 7.59 | 7.59 | 4.12% | 1,431,649 |
| Oct 8, 2024 | 6.95 | 7.29 | 6.95 | 7.29 | 7.29 | 3.70% | 1,005,452 |
| Oct 7, 2024 | 7.32 | 7.32 | 6.97 | 7.03 | 7.03 | -4.22% | 986,852 |
| Oct 4, 2024 | 7.39 | 7.47 | 7.29 | 7.34 | 7.34 | -0.54% | 549,848 |
| Oct 3, 2024 | 7.10 | 7.42 | 7.09 | 7.38 | 7.38 | 3.07% | 1,316,026 |
| Oct 2, 2024 | 7.24 | 7.25 | 6.96 | 7.16 | 7.16 | -0.28% | 814,265 |
| Oct 1, 2024 | 7.10 | 7.33 | 6.90 | 7.18 | 7.18 | 0.98% | 1,283,782 |
| Sep 30, 2024 | 7.36 | 7.36 | 7.02 | 7.11 | 7.11 | -3.66% | 1,588,832 |
| Sep 27, 2024 | 7.45 | 7.55 | 7.36 | 7.38 | 7.38 | -0.67% | 700,943 |
| Sep 26, 2024 | 7.69 | 7.75 | 7.37 | 7.43 | 7.43 | -2.11% | 916,185 |
| Sep 25, 2024 | 7.89 | 7.93 | 7.57 | 7.59 | 7.59 | -4.29% | 1,700,478 |
| Sep 24, 2024 | 8.34 | 8.34 | 7.83 | 7.93 | 7.93 | -4.23% | 950,006 |
| Sep 23, 2024 | 8.27 | 8.35 | 8.05 | 8.28 | 8.28 | 0.12% | 809,106 |
| Sep 20, 2024 | 8.34 | 8.39 | 8.22 | 8.27 | 8.27 | -1.31% | 943,192 |
| Sep 19, 2024 | 8.57 | 8.60 | 8.29 | 8.38 | 8.38 | 1.45% | 1,312,356 |
| Sep 18, 2024 | 8.27 | 8.47 | 8.15 | 8.26 | 8.26 | 0.61% | 868,742 |
| Sep 17, 2024 | 8.35 | 8.40 | 8.06 | 8.21 | 8.21 | -0.85% | 901,133 |
| Sep 16, 2024 | 8.33 | 8.74 | 8.22 | 8.28 | 8.28 | - | 2,035,107 |
| Sep 13, 2024 | 8.23 | 8.32 | 8.09 | 8.28 | 8.28 | 1.35% | 1,197,825 |
| Sep 12, 2024 | 7.86 | 8.26 | 7.82 | 8.17 | 8.17 | 4.21% | 1,698,980 |
| Sep 11, 2024 | 7.54 | 8.00 | 7.42 | 7.84 | 7.84 | 3.98% | 1,117,867 |
| Sep 10, 2024 | 7.79 | 7.83 | 7.15 | 7.54 | 7.54 | -2.71% | 1,134,730 |
| Sep 9, 2024 | 7.59 | 7.90 | 7.58 | 7.75 | 7.75 | 3.75% | 1,245,087 |
| Sep 6, 2024 | 7.74 | 7.79 | 7.38 | 7.47 | 7.47 | -3.11% | 924,626 |
| Sep 5, 2024 | 7.80 | 7.94 | 7.59 | 7.71 | 7.71 | -1.15% | 1,474,504 |
| Sep 4, 2024 | 7.35 | 7.85 | 7.31 | 7.80 | 7.80 | 5.83% | 1,768,158 |
| Sep 3, 2024 | 7.22 | 7.71 | 7.18 | 7.37 | 7.37 | 0.41% | 1,279,301 |
| Aug 30, 2024 | 7.40 | 7.98 | 7.27 | 7.34 | 7.34 | 0.55% | 2,436,361 |
| Aug 29, 2024 | 7.00 | 7.39 | 6.92 | 7.30 | 7.30 | 4.29% | 1,511,012 |
| Aug 28, 2024 | 6.95 | 7.10 | 6.84 | 7.00 | 7.00 | - | 628,660 |
| Aug 27, 2024 | 6.80 | 7.08 | 6.75 | 7.00 | 7.00 | 1.74% | 885,881 |
| Aug 26, 2024 | 7.10 | 7.10 | 6.75 | 6.88 | 6.88 | -1.01% | 925,033 |
| Aug 23, 2024 | 6.75 | 7.01 | 6.75 | 6.95 | 6.95 | 2.81% | 1,034,644 |
| Aug 22, 2024 | 7.10 | 7.12 | 6.76 | 6.76 | 6.76 | -5.19% | 935,434 |
| Aug 21, 2024 | 7.35 | 7.35 | 7.07 | 7.13 | 7.13 | -2.99% | 902,909 |
| Aug 20, 2024 | 7.36 | 7.51 | 7.08 | 7.35 | 7.35 | -0.14% | 965,565 |
| Aug 19, 2024 | 7.10 | 7.39 | 6.94 | 7.36 | 7.36 | 2.79% | 1,255,418 |
| Aug 16, 2024 | 7.40 | 7.52 | 7.14 | 7.16 | 7.16 | -2.98% | 858,301 |
| Aug 15, 2024 | 7.27 | 7.56 | 7.14 | 7.38 | 7.38 | 2.64% | 1,485,550 |
| Aug 14, 2024 | 7.21 | 7.40 | 7.11 | 7.19 | 7.19 | 0.84% | 1,806,274 |
| Aug 13, 2024 | 7.00 | 7.15 | 6.88 | 7.13 | 7.13 | 2.44% | 1,597,445 |
| Aug 12, 2024 | 6.85 | 6.99 | 6.81 | 6.96 | 6.96 | 1.61% | 968,754 |
| Aug 9, 2024 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 5.38% | 1,270,801 |
| Aug 8, 2024 | 5.82 | 6.51 | 5.81 | 6.50 | 6.50 | 14.84% | 2,375,141 |
| Aug 7, 2024 | 5.90 | 5.96 | 5.61 | 5.66 | 5.66 | -1.74% | 926,775 |
| Aug 6, 2024 | 5.60 | 5.85 | 5.47 | 5.76 | 5.76 | 3.41% | 713,806 |
| Aug 5, 2024 | 5.11 | 5.62 | 5.00 | 5.57 | 5.57 | -0.71% | 1,510,482 |
| Aug 2, 2024 | 5.88 | 5.88 | 5.61 | 5.61 | 5.61 | -7.43% | 970,675 |
| Aug 1, 2024 | 6.28 | 6.36 | 6.01 | 6.06 | 6.06 | -3.50% | 828,636 |
| Jul 31, 2024 | 5.97 | 6.43 | 5.96 | 6.28 | 6.28 | 6.80% | 702,858 |
| Jul 30, 2024 | 6.01 | 6.11 | 5.88 | 5.88 | 5.88 | -2.16% | 693,916 |
| Jul 29, 2024 | 6.20 | 6.20 | 5.91 | 6.01 | 6.01 | -2.75% | 631,539 |
| Jul 26, 2024 | 6.17 | 6.22 | 6.08 | 6.18 | 6.18 | 1.81% | 414,209 |
| Jul 25, 2024 | 6.23 | 6.31 | 5.98 | 6.07 | 6.07 | -2.41% | 536,155 |
| Jul 24, 2024 | 6.45 | 6.52 | 6.19 | 6.22 | 6.22 | -4.16% | 502,377 |
| Jul 23, 2024 | 6.04 | 6.50 | 6.04 | 6.49 | 6.49 | 6.74% | 903,947 |
| Jul 22, 2024 | 6.07 | 6.25 | 6.07 | 6.08 | 6.08 | -0.16% | 810,857 |
| Jul 19, 2024 | 5.86 | 6.27 | 5.85 | 6.09 | 6.09 | 3.22% | 964,060 |
| Jul 18, 2024 | 6.08 | 6.12 | 5.85 | 5.90 | 5.90 | -2.16% | 917,677 |
| Jul 17, 2024 | 6.21 | 6.27 | 5.90 | 6.03 | 6.03 | -4.13% | 1,048,774 |
| Jul 16, 2024 | 6.02 | 6.32 | 5.96 | 6.29 | 6.29 | 4.14% | 1,031,759 |
| Jul 15, 2024 | 6.51 | 6.52 | 6.03 | 6.04 | 6.04 | -4.58% | 721,418 |
| Jul 12, 2024 | 6.51 | 6.56 | 6.30 | 6.33 | 6.33 | -1.86% | 458,723 |
| Jul 11, 2024 | 6.66 | 6.67 | 6.43 | 6.45 | 6.45 | -1.38% | 967,403 |
| Jul 10, 2024 | 6.38 | 6.68 | 6.37 | 6.54 | 6.54 | 2.35% | 561,151 |
| Jul 9, 2024 | 6.38 | 6.66 | 6.33 | 6.39 | 6.39 | 0.47% | 361,080 |
| Jul 8, 2024 | 6.32 | 6.48 | 6.24 | 6.36 | 6.36 | 0.95% | 462,422 |
| Jul 5, 2024 | 6.41 | 6.45 | 6.25 | 6.30 | 6.30 | -2.48% | 562,792 |
| Jul 3, 2024 | 6.20 | 6.50 | 6.20 | 6.46 | 6.46 | 3.53% | 647,487 |
| Jul 2, 2024 | 6.00 | 6.27 | 5.95 | 6.24 | 6.24 | 1.79% | 914,345 |
| Jul 1, 2024 | 6.82 | 6.82 | 6.04 | 6.13 | 6.13 | -9.59% | 2,083,680 |
| Jun 28, 2024 | 6.90 | 6.93 | 6.61 | 6.78 | 6.78 | -1.02% | 809,571 |
| Jun 27, 2024 | 6.55 | 6.90 | 6.50 | 6.85 | 6.85 | 5.06% | 658,184 |
| Jun 26, 2024 | 6.69 | 6.84 | 6.50 | 6.52 | 6.52 | -3.12% | 574,942 |
| Jun 25, 2024 | 6.75 | 6.84 | 6.67 | 6.73 | 6.73 | 0.30% | 524,408 |
| Jun 24, 2024 | 6.69 | 6.74 | 6.46 | 6.71 | 6.71 | 1.98% | 607,836 |
| Jun 21, 2024 | 6.62 | 6.63 | 6.41 | 6.58 | 6.58 | -1.64% | 621,688 |
| Jun 20, 2024 | 7.03 | 7.03 | 6.58 | 6.69 | 6.69 | -4.29% | 735,544 |
| Jun 18, 2024 | 6.75 | 7.13 | 6.75 | 6.99 | 6.99 | 2.04% | 676,270 |
| Jun 17, 2024 | 7.15 | 7.22 | 6.83 | 6.85 | 6.85 | -4.46% | 542,963 |
| Jun 14, 2024 | 7.23 | 7.23 | 7.02 | 7.17 | 7.17 | -0.55% | 739,404 |
| Jun 13, 2024 | 7.16 | 7.49 | 6.91 | 7.21 | 7.21 | 9.91% | 3,319,345 |