Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
8.47
-0.08 (-0.94%)
Aug 25, 2026, 11:32 AM EDT - Market open
Grupo Supervielle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.12 | 8.58 | 7.83 | 8.55 | 8.55 | 8.23% | 681,423 |
| Aug 21, 2026 | 7.72 | 8.32 | 7.72 | 7.90 | 7.90 | 3.27% | 1,231,500 |
| Aug 20, 2026 | 7.75 | 7.99 | 7.54 | 7.65 | 7.65 | - | 1,086,365 |
| Aug 19, 2026 | 7.78 | 7.84 | 7.57 | 7.65 | 7.65 | -0.91% | 511,444 |
| Aug 18, 2026 | 7.90 | 8.14 | 7.65 | 7.72 | 7.72 | -3.26% | 601,306 |
| Aug 17, 2026 | 8.07 | 8.25 | 7.93 | 7.98 | 7.98 | -0.87% | 418,062 |
| Aug 14, 2026 | 8.44 | 8.45 | 8.04 | 8.05 | 8.05 | -4.51% | 430,619 |
| Aug 13, 2026 | 8.36 | 8.45 | 8.08 | 8.43 | 8.43 | 1.81% | 1,064,740 |
| Aug 12, 2026 | 8.47 | 8.51 | 8.22 | 8.28 | 8.28 | -1.08% | 504,043 |
| Aug 11, 2026 | 8.86 | 9.36 | 8.32 | 8.37 | 8.37 | -1.30% | 1,122,885 |
| Aug 10, 2026 | 8.46 | 8.55 | 8.30 | 8.48 | 8.48 | -1.40% | 1,037,001 |
| Aug 7, 2026 | 8.85 | 8.87 | 8.36 | 8.60 | 8.60 | -1.38% | 527,679 |
| Aug 6, 2026 | 8.90 | 9.00 | 8.62 | 8.72 | 8.72 | -2.90% | 345,424 |
| Aug 5, 2026 | 9.01 | 9.25 | 8.92 | 8.98 | 8.98 | -0.77% | 369,843 |
| Aug 4, 2026 | 9.47 | 9.47 | 8.94 | 9.05 | 9.05 | -3.21% | 607,653 |
| Aug 3, 2026 | 9.45 | 9.70 | 9.34 | 9.35 | 9.35 | -1.16% | 566,085 |
| Jul 31, 2026 | 10.09 | 10.21 | 9.41 | 9.46 | 9.46 | -5.87% | 626,860 |
| Jul 30, 2026 | 9.69 | 10.07 | 9.53 | 10.05 | 10.05 | 6.91% | 549,356 |
| Jul 29, 2026 | 9.45 | 9.72 | 9.26 | 9.40 | 9.40 | -2.29% | 442,557 |
| Jul 28, 2026 | 9.53 | 9.66 | 9.27 | 9.62 | 9.62 | -1.74% | 428,579 |
| Jul 27, 2026 | 9.83 | 9.84 | 9.59 | 9.79 | 9.79 | 2.84% | 206,965 |
| Jul 24, 2026 | 9.67 | 9.96 | 9.49 | 9.52 | 9.52 | -1.55% | 366,440 |
| Jul 23, 2026 | 10.05 | 10.33 | 9.62 | 9.67 | 9.67 | -5.57% | 431,344 |
| Jul 22, 2026 | 9.83 | 10.32 | 9.83 | 10.24 | 10.24 | 5.68% | 536,166 |
| Jul 21, 2026 | 9.72 | 10.00 | 9.66 | 9.69 | 9.69 | 0.41% | 223,970 |
| Jul 20, 2026 | 9.67 | 9.74 | 9.40 | 9.65 | 9.65 | -0.62% | 239,914 |
| Jul 17, 2026 | 9.37 | 10.01 | 9.30 | 9.71 | 9.71 | 0.52% | 311,514 |
| Jul 16, 2026 | 10.22 | 10.34 | 9.56 | 9.66 | 9.66 | -6.12% | 370,826 |
| Jul 15, 2026 | 9.66 | 10.29 | 9.66 | 10.29 | 10.29 | 6.63% | 683,385 |
| Jul 14, 2026 | 9.70 | 10.01 | 9.62 | 9.65 | 9.65 | 1.26% | 394,268 |
| Jul 13, 2026 | 10.00 | 10.08 | 9.51 | 9.53 | 9.53 | -3.44% | 335,601 |
| Jul 10, 2026 | 9.24 | 10.04 | 9.24 | 9.87 | 9.87 | 6.36% | 520,355 |
| Jul 9, 2026 | 9.70 | 9.70 | 9.20 | 9.28 | 9.28 | -2.93% | 309,221 |
| Jul 8, 2026 | 9.60 | 9.74 | 9.41 | 9.56 | 9.56 | -2.35% | 176,249 |
| Jul 7, 2026 | 10.14 | 10.42 | 9.69 | 9.79 | 9.79 | -3.45% | 407,207 |
| Jul 6, 2026 | 9.30 | 10.25 | 9.02 | 10.14 | 10.14 | 6.18% | 553,554 |
| Jul 2, 2026 | 9.45 | 9.70 | 9.36 | 9.55 | 9.55 | 3.24% | 488,209 |
| Jul 1, 2026 | 9.68 | 9.80 | 9.03 | 9.25 | 9.25 | -4.24% | 653,038 |
| Jun 30, 2026 | 9.69 | 9.91 | 9.54 | 9.66 | 9.66 | -0.41% | 252,205 |
| Jun 29, 2026 | 9.49 | 9.97 | 9.49 | 9.70 | 9.70 | 1.36% | 418,599 |
| Jun 26, 2026 | 9.31 | 9.71 | 9.27 | 9.57 | 9.57 | 1.38% | 333,277 |
| Jun 25, 2026 | 9.61 | 9.61 | 9.18 | 9.44 | 9.44 | 0.96% | 437,862 |
| Jun 24, 2026 | 10.23 | 10.23 | 9.31 | 9.35 | 9.35 | -7.61% | 1,026,540 |
| Jun 23, 2026 | 10.13 | 10.37 | 9.84 | 10.12 | 10.12 | -1.94% | 1,545,582 |
| Jun 22, 2026 | 11.25 | 11.32 | 10.32 | 10.32 | 10.32 | -9.31% | 1,491,825 |
| Jun 18, 2026 | 11.41 | 11.74 | 11.28 | 11.38 | 11.38 | 1.52% | 1,487,875 |
| Jun 17, 2026 | 11.13 | 11.80 | 11.07 | 11.21 | 11.21 | 1.63% | 1,078,157 |
| Jun 16, 2026 | 11.06 | 11.41 | 10.90 | 11.03 | 11.03 | -2.30% | 850,137 |
| Jun 15, 2026 | 11.10 | 11.47 | 11.00 | 11.29 | 11.29 | 2.64% | 698,534 |
| Jun 12, 2026 | 10.94 | 11.18 | 10.68 | 11.00 | 11.00 | 1.01% | 770,804 |