Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
7.46
-0.15 (-1.97%)
Sep 24, 2026, 4:00 PM EDT - Market closed
Grupo Supervielle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |