Grupo Supervielle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	10.56	10.84	10.50	10.71	10.71	1.42%	761,342
Jan 15, 2026	10.79	11.08	10.41	10.56	10.56	-2.31%	1,090,861
Jan 14, 2026	11.25	11.55	10.71	10.81	10.81	-4.00%	1,157,734
Jan 13, 2026	11.70	11.80	11.14	11.26	11.26	-3.43%	960,143
Jan 12, 2026	11.83	12.12	11.61	11.66	11.66	-2.91%	795,148
Jan 9, 2026	11.97	12.16	11.77	12.01	12.01	-0.33%	827,419
Jan 8, 2026	11.41	12.05	11.18	12.05	12.05	5.70%	1,021,586
Jan 7, 2026	11.77	11.91	11.17	11.40	11.40	-1.55%	1,292,777
Jan 6, 2026	12.16	12.48	11.58	11.58	11.58	-4.61%	1,189,910
Jan 5, 2026	11.56	12.24	11.49	12.14	12.14	5.47%	851,109
Jan 2, 2026	11.76	11.90	11.24	11.51	11.51	-2.62%	2,045,101
Dec 31, 2025	11.62	11.97	11.05	11.82	11.82	0.34%	966,270
Dec 30, 2025	12.02	12.15	11.76	11.78	11.78	-2.24%	1,379,453
Dec 29, 2025	12.06	12.39	11.86	12.05	12.05	-0.82%	1,254,705
Dec 26, 2025	12.27	12.41	11.91	12.15	12.15	0.08%	642,578
Dec 24, 2025	11.94	12.27	11.91	12.14	12.14	-	313,538
Dec 23, 2025	11.89	12.46	11.89	12.14	12.14	1.93%	830,542
Dec 22, 2025	12.05	12.15	11.83	11.91	11.91	-	987,142
Dec 19, 2025	12.18	12.40	11.73	11.91	11.91	-2.62%	1,453,499
Dec 18, 2025	11.11	12.26	11.07	12.23	12.23	11.28%	1,837,904
Dec 17, 2025	11.08	11.18	10.81	10.99	10.99	-0.54%	853,744
Dec 16, 2025	11.23	11.29	10.69	11.05	11.05	-2.90%	960,020
Dec 15, 2025	11.10	11.39	10.75	11.38	11.38	3.08%	749,107
Dec 12, 2025	10.91	11.18	10.73	11.04	11.04	1.10%	910,943
Dec 11, 2025	10.50	11.19	10.42	10.92	10.92	2.06%	955,080
Dec 10, 2025	10.37	11.04	10.34	10.70	10.70	2.00%	1,315,469
Dec 9, 2025	10.75	10.91	10.44	10.49	10.49	-0.94%	1,494,531
Dec 8, 2025	10.85	11.03	10.35	10.59	10.59	-3.81%	1,606,544
Dec 5, 2025	12.00	12.09	10.99	11.01	11.01	-3.93%	1,465,070
Dec 4, 2025	12.09	12.13	11.45	11.46	11.46	-2.22%	1,620,799
Dec 3, 2025	10.84	11.89	10.75	11.72	11.72	7.33%	1,959,301
Dec 2, 2025	11.33	11.39	10.89	10.92	10.92	-2.33%	1,705,023
Dec 1, 2025	11.06	11.54	10.97	11.18	11.18	-0.53%	1,381,991
Nov 28, 2025	11.01	11.50	10.81	11.24	11.24	2.55%	1,128,322
Nov 26, 2025	10.02	11.10	9.78	10.96	10.96	6.82%	3,537,886
Nov 25, 2025	9.54	10.27	9.42	10.26	10.26	5.88%	1,968,409
Nov 24, 2025	9.63	9.77	9.24	9.69	9.69	0.73%	1,575,365
Nov 21, 2025	9.70	9.96	9.39	9.62	9.62	-4.56%	2,264,809
Nov 20, 2025	11.01	11.01	10.08	10.08	10.08	-6.23%	1,397,111
Nov 19, 2025	10.52	11.26	10.45	10.75	10.75	-0.28%	1,227,800
Nov 18, 2025	10.62	11.16	10.43	10.78	10.78	-2.36%	1,668,798
Nov 17, 2025	11.36	11.61	10.89	11.04	11.04	-4.25%	1,526,744
Nov 14, 2025	10.74	11.77	10.71	11.53	11.53	3.78%	1,412,018
Nov 13, 2025	11.50	11.70	10.61	11.11	11.11	-4.64%	1,615,503
Nov 12, 2025	11.60	11.99	11.53	11.65	11.65	2.37%	1,144,800
Nov 11, 2025	11.53	11.85	11.25	11.38	11.38	-2.23%	1,016,919
Nov 10, 2025	12.41	12.46	11.50	11.64	11.64	-1.44%	1,416,671
Nov 7, 2025	11.78	12.24	11.24	11.81	11.81	-1.42%	2,082,113
Nov 6, 2025	12.55	12.70	11.93	11.98	11.98	-5.52%	1,749,469
Nov 5, 2025	12.99	13.25	12.36	12.68	12.68	0.79%	1,643,008