Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
7.23
-0.14 (-1.90%)
At close: Oct 22, 2026, 4:00 PM EDT
7.24
+0.01 (0.14%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Grupo Supervielle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.28 | 7.41 | 7.06 | 7.23 | 7.23 | -1.90% | 360,479 |
| Oct 21, 2026 | 7.23 | 7.42 | 7.19 | 7.37 | 7.37 | 3.08% | 300,659 |
| Oct 20, 2026 | 7.07 | 7.37 | 7.06 | 7.15 | 7.15 | 0.56% | 334,990 |
| Oct 19, 2026 | 7.15 | 7.30 | 6.96 | 7.11 | 7.11 | -1.52% | 433,218 |
| Oct 16, 2026 | 7.37 | 7.37 | 7.10 | 7.22 | 7.22 | -1.63% | 316,786 |
| Oct 15, 2026 | 6.92 | 7.37 | 6.82 | 7.34 | 7.34 | 4.71% | 429,801 |
| Oct 14, 2026 | 7.08 | 7.19 | 6.99 | 7.01 | 7.01 | -2.09% | 267,810 |
| Oct 13, 2026 | 7.04 | 7.39 | 7.03 | 7.16 | 7.16 | 1.27% | 415,500 |
| Oct 12, 2026 | 7.14 | 7.20 | 7.06 | 7.07 | 7.07 | -0.84% | 191,107 |
| Oct 9, 2026 | 7.24 | 7.28 | 7.04 | 7.13 | 7.13 | 0.14% | 318,063 |
| Oct 8, 2026 | 7.04 | 7.33 | 6.97 | 7.12 | 7.12 | -0.28% | 544,023 |
| Oct 7, 2026 | 7.29 | 7.39 | 7.07 | 7.14 | 7.14 | -4.03% | 485,406 |
| Oct 6, 2026 | 7.47 | 7.59 | 7.42 | 7.44 | 7.44 | 1.09% | 717,005 |
| Oct 5, 2026 | 7.30 | 7.47 | 7.12 | 7.36 | 7.36 | 7.29% | 921,921 |
| Oct 2, 2026 | 6.94 | 7.07 | 6.80 | 6.86 | 6.86 | 0.59% | 768,876 |
| Oct 1, 2026 | 7.07 | 7.11 | 6.72 | 6.82 | 6.82 | -4.08% | 1,204,670 |
| Sep 30, 2026 | 6.96 | 7.30 | 6.90 | 7.11 | 7.11 | 2.16% | 714,763 |
| Sep 29, 2026 | 6.93 | 7.05 | 6.82 | 6.96 | 6.96 | - | 614,348 |
| Sep 28, 2026 | 7.16 | 7.17 | 6.90 | 6.96 | 6.96 | -3.87% | 775,030 |
| Sep 25, 2026 | 7.46 | 7.57 | 7.22 | 7.24 | 7.24 | -2.95% | 589,217 |
| Sep 24, 2026 | 7.57 | 7.66 | 7.45 | 7.46 | 7.46 | -1.97% | 661,740 |
| Sep 23, 2026 | 7.81 | 8.08 | 7.60 | 7.61 | 7.61 | -3.91% | 516,677 |
| Sep 22, 2026 | 7.91 | 8.08 | 7.75 | 7.92 | 7.92 | -0.88% | 451,643 |
| Sep 21, 2026 | 8.23 | 8.23 | 7.97 | 7.99 | 7.99 | -0.62% | 687,566 |
| Sep 18, 2026 | 8.32 | 8.36 | 8.00 | 8.04 | 8.04 | -4.06% | 348,255 |
| Sep 17, 2026 | 8.53 | 8.59 | 8.36 | 8.38 | 8.38 | 0.12% | 325,621 |
| Sep 16, 2026 | 8.35 | 8.44 | 8.17 | 8.37 | 8.37 | 0.36% | 315,990 |
| Sep 15, 2026 | 8.40 | 8.40 | 8.19 | 8.34 | 8.34 | -1.53% | 470,853 |
| Sep 14, 2026 | 8.48 | 8.56 | 8.31 | 8.47 | 8.47 | -0.35% | 371,753 |
| Sep 11, 2026 | 8.90 | 8.90 | 8.44 | 8.50 | 8.50 | -2.63% | 325,216 |
| Sep 10, 2026 | 8.53 | 8.91 | 8.53 | 8.73 | 8.73 | -0.46% | 676,596 |
| Sep 9, 2026 | 8.69 | 8.84 | 8.51 | 8.77 | 8.77 | 0.80% | 350,900 |
| Sep 8, 2026 | 8.87 | 8.88 | 8.59 | 8.70 | 8.70 | -1.02% | 314,829 |
| Sep 4, 2026 | 8.76 | 8.86 | 8.66 | 8.79 | 8.79 | 0.11% | 291,512 |
| Sep 3, 2026 | 8.99 | 9.08 | 8.63 | 8.78 | 8.78 | -0.90% | 408,780 |
| Sep 2, 2026 | 8.81 | 8.98 | 8.68 | 8.86 | 8.86 | 0.68% | 269,094 |
| Sep 1, 2026 | 8.59 | 9.04 | 8.58 | 8.80 | 8.80 | 0.69% | 569,065 |
| Aug 31, 2026 | 8.37 | 8.88 | 8.35 | 8.74 | 8.74 | 5.17% | 1,130,330 |
| Aug 28, 2026 | 8.49 | 8.50 | 8.16 | 8.31 | 8.31 | -1.07% | 640,498 |
| Aug 27, 2026 | 8.70 | 8.78 | 8.39 | 8.40 | 8.40 | -4.55% | 639,711 |
| Aug 26, 2026 | 8.80 | 8.98 | 8.59 | 8.80 | 8.80 | 0.23% | 570,495 |
| Aug 25, 2026 | 8.57 | 8.80 | 8.34 | 8.78 | 8.78 | 2.69% | 651,156 |
| 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 |