Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
14.00
-0.80 (-5.41%)
Feb 21, 2025, 4:00 PM EST - Market closed
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.83 | 15.14 | 13.92 | 14.00 | 14.00 | -5.41% | 853,440 |
| Feb 20, 2025 | 14.49 | 14.87 | 14.02 | 14.80 | 14.80 | 3.14% | 974,258 |
| Feb 19, 2025 | 14.50 | 14.82 | 14.23 | 14.35 | 14.35 | -1.03% | 1,024,747 |
| Feb 18, 2025 | 13.72 | 14.69 | 13.45 | 14.50 | 14.50 | -0.62% | 1,353,248 |
| Feb 14, 2025 | 14.56 | 14.73 | 14.34 | 14.59 | 14.59 | 0.41% | 968,395 |
| Feb 13, 2025 | 14.34 | 14.58 | 14.08 | 14.53 | 14.53 | 2.90% | 969,443 |
| Feb 12, 2025 | 13.78 | 14.58 | 13.66 | 14.12 | 14.12 | 1.36% | 1,305,156 |
| Feb 11, 2025 | 14.93 | 15.02 | 13.88 | 13.93 | 13.93 | -8.17% | 1,613,539 |
| Feb 10, 2025 | 15.47 | 16.19 | 15.07 | 15.17 | 15.17 | -0.98% | 1,221,779 |
| Feb 7, 2025 | 16.43 | 16.50 | 15.13 | 15.32 | 15.32 | -7.26% | 1,328,446 |
| Feb 6, 2025 | 15.60 | 16.57 | 15.50 | 16.52 | 16.52 | 6.51% | 842,094 |
| Feb 5, 2025 | 16.08 | 16.08 | 15.41 | 15.51 | 15.51 | -3.48% | 791,976 |
| Feb 4, 2025 | 15.96 | 16.41 | 15.70 | 16.07 | 16.07 | 0.63% | 739,705 |
| Feb 3, 2025 | 15.94 | 16.12 | 15.51 | 15.97 | 15.97 | -2.92% | 1,233,482 |
| Jan 31, 2025 | 17.00 | 17.08 | 16.36 | 16.45 | 16.45 | -2.95% | 607,823 |
| Jan 30, 2025 | 17.17 | 17.41 | 16.80 | 16.95 | 16.95 | 0.71% | 1,022,191 |
| Jan 29, 2025 | 16.22 | 16.97 | 15.76 | 16.83 | 16.83 | 4.47% | 1,255,465 |
| Jan 28, 2025 | 16.24 | 16.60 | 15.52 | 16.11 | 16.11 | - | 1,456,240 |
| Jan 27, 2025 | 16.24 | 16.40 | 15.55 | 16.11 | 16.11 | -3.36% | 2,412,122 |
| Jan 24, 2025 | 17.08 | 17.58 | 16.16 | 16.67 | 16.67 | -2.46% | 1,201,024 |
| Jan 23, 2025 | 17.68 | 17.90 | 16.89 | 17.09 | 17.09 | -3.77% | 1,060,921 |
| Jan 22, 2025 | 17.83 | 17.97 | 17.33 | 17.76 | 17.76 | -0.34% | 931,419 |
| Jan 21, 2025 | 16.95 | 17.83 | 16.67 | 17.82 | 17.82 | 6.13% | 1,392,488 |
| 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 |