Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
17.82
+1.03 (6.13%)
Jan 21, 2025, 4:00 PM EST - Market closed
Grupo Supervielle Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 16.95 | 17.83 | 16.67 | 17.82 | 17.82 | 6.13% | 1,389,982 |
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 |
Dec 23, 2024 | 15.50 | 15.56 | 14.86 | 15.49 | 15.49 | 0.52% | 1,265,745 |
Dec 20, 2024 | 14.30 | 15.59 | 14.10 | 15.41 | 15.41 | 6.28% | 1,503,873 |
Dec 19, 2024 | 14.84 | 15.66 | 14.50 | 14.50 | 14.50 | 0.21% | 1,502,512 |
Dec 18, 2024 | 15.86 | 15.96 | 14.27 | 14.47 | 14.47 | -6.89% | 1,983,333 |
Dec 17, 2024 | 15.50 | 16.27 | 14.88 | 15.54 | 15.54 | 0.91% | 2,311,680 |
Dec 16, 2024 | 13.88 | 15.70 | 13.66 | 15.40 | 15.40 | 16.49% | 2,744,274 |
Dec 13, 2024 | 13.24 | 13.45 | 12.96 | 13.22 | 13.22 | 0.30% | 792,377 |
Dec 12, 2024 | 13.30 | 13.50 | 12.93 | 13.18 | 13.18 | 1.15% | 1,261,350 |
Dec 11, 2024 | 12.22 | 13.04 | 11.77 | 13.03 | 13.03 | 7.15% | 1,293,523 |
Dec 10, 2024 | 12.68 | 12.90 | 12.01 | 12.16 | 12.16 | -2.33% | 964,488 |
Dec 9, 2024 | 12.57 | 12.84 | 12.18 | 12.45 | 12.45 | -0.80% | 1,053,222 |
Dec 6, 2024 | 12.43 | 12.65 | 12.20 | 12.55 | 12.55 | 1.29% | 1,046,721 |
Dec 5, 2024 | 11.82 | 12.55 | 11.80 | 12.39 | 12.39 | 5.54% | 1,172,054 |
Dec 4, 2024 | 12.29 | 12.39 | 11.63 | 11.74 | 11.74 | -3.93% | 1,173,424 |
Dec 3, 2024 | 12.15 | 12.50 | 12.03 | 12.22 | 12.22 | 0.25% | 784,593 |
Dec 2, 2024 | 12.20 | 12.52 | 11.82 | 12.19 | 12.19 | 2.18% | 1,999,036 |
Nov 29, 2024 | 11.30 | 11.99 | 11.12 | 11.93 | 11.93 | 4.74% | 663,112 |
Nov 27, 2024 | 11.52 | 11.87 | 11.23 | 11.39 | 11.39 | -0.26% | 1,233,411 |
Nov 26, 2024 | 10.56 | 11.70 | 10.26 | 11.42 | 11.42 | 4.87% | 2,281,043 |
Nov 25, 2024 | 10.95 | 11.00 | 10.45 | 10.89 | 10.89 | 1.78% | 1,736,662 |
Nov 22, 2024 | 10.64 | 10.91 | 10.34 | 10.70 | 10.70 | - | 2,214,767 |
Nov 21, 2024 | 11.50 | 11.62 | 10.62 | 10.70 | 10.70 | -6.30% | 1,535,533 |
Nov 20, 2024 | 11.21 | 11.42 | 10.85 | 11.42 | 11.42 | 2.33% | 1,500,830 |
Nov 19, 2024 | 11.16 | 11.37 | 10.92 | 11.16 | 11.16 | -0.80% | 1,303,616 |
Nov 18, 2024 | 10.75 | 11.45 | 10.60 | 11.25 | 11.25 | 5.93% | 1,711,919 |
Nov 15, 2024 | 10.35 | 10.76 | 10.25 | 10.62 | 10.62 | 2.31% | 1,303,778 |
Nov 14, 2024 | 10.06 | 10.48 | 9.98 | 10.38 | 10.38 | 4.22% | 1,396,107 |
Nov 13, 2024 | 10.00 | 10.07 | 9.80 | 9.96 | 9.96 | 0.61% | 1,046,020 |
Nov 12, 2024 | 9.74 | 9.94 | 9.48 | 9.90 | 9.90 | 2.06% | 849,205 |
Nov 11, 2024 | 9.75 | 9.80 | 9.40 | 9.70 | 9.70 | -0.21% | 681,401 |
Nov 8, 2024 | 9.80 | 9.99 | 9.54 | 9.72 | 9.72 | -0.82% | 1,369,107 |
Nov 7, 2024 | 9.73 | 10.04 | 9.60 | 9.80 | 9.80 | 1.34% | 1,909,269 |
Nov 6, 2024 | 9.08 | 9.74 | 8.90 | 9.67 | 9.67 | 9.64% | 1,988,258 |
Nov 5, 2024 | 8.85 | 9.12 | 8.60 | 8.82 | 8.82 | -0.34% | 1,105,436 |
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 |