Grupo Supervielle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	10.72	10.76	10.25	10.41	10.41	-1.79%	977,719
Jul 9, 2025	10.96	11.09	10.58	10.60	10.60	-3.11%	735,573
Jul 8, 2025	10.30	10.94	10.03	10.94	10.94	8.21%	1,352,824
Jul 7, 2025	10.72	10.72	10.01	10.11	10.11	-5.95%	936,981
Jul 3, 2025	10.61	10.85	10.59	10.75	10.75	1.13%	451,467
Jul 2, 2025	10.59	10.88	10.53	10.63	10.63	-	716,857
Jul 1, 2025	10.47	10.79	10.31	10.63	10.63	0.38%	1,030,781
Jun 30, 2025	11.11	11.19	10.28	10.59	10.59	-3.55%	1,111,296
Jun 27, 2025	11.10	11.12	10.76	10.98	10.98	-0.81%	769,865
Jun 26, 2025	11.24	11.37	11.02	11.07	11.07	-	801,846
Jun 25, 2025	11.46	11.51	11.03	11.07	11.07	-2.81%	1,021,551
Jun 24, 2025	10.67	11.55	10.60	11.39	11.39	8.48%	1,639,663
Jun 23, 2025	10.51	10.71	10.26	10.50	10.50	-1.78%	1,235,580
Jun 20, 2025	10.90	10.94	10.58	10.69	10.69	-2.29%	917,108
Jun 18, 2025	11.04	11.35	10.90	10.94	10.94	-1.53%	935,157
Jun 17, 2025	11.17	11.48	10.87	11.11	11.11	-1.59%	802,580
Jun 16, 2025	11.32	11.50	11.24	11.29	11.29	-0.62%	452,731
Jun 13, 2025	11.93	11.93	11.23	11.36	11.36	-5.96%	1,231,642
Jun 12, 2025	11.76	12.12	11.70	12.08	12.08	1.60%	994,749
Jun 11, 2025	12.50	12.60	11.77	11.89	11.89	-4.80%	1,856,001
Jun 10, 2025	11.91	12.78	11.91	12.49	12.49	4.96%	1,906,008
Jun 9, 2025	12.10	12.28	11.77	11.90	11.90	-1.65%	1,648,947
Jun 6, 2025	12.01	12.33	11.57	12.10	12.10	2.28%	1,257,218
Jun 5, 2025	11.79	11.97	11.56	11.83	11.83	1.02%	1,400,685
Jun 4, 2025	12.56	12.66	11.69	11.71	11.71	-7.28%	1,755,369
Jun 3, 2025	12.80	12.99	12.52	12.63	12.63	-1.17%	1,100,263
Jun 2, 2025	12.81	13.32	12.63	12.78	12.78	-1.84%	986,113
May 30, 2025	13.09	13.20	12.80	13.02	13.02	-1.21%	1,062,337
May 29, 2025	14.53	14.75	13.18	13.18	13.18	-6.13%	1,456,275
May 28, 2025	14.50	14.59	13.01	14.04	14.04	-4.55%	2,954,759
May 27, 2025	15.91	15.91	14.68	14.71	14.71	-6.31%	2,024,130
May 23, 2025	15.18	15.99	15.04	15.70	15.70	-1.51%	1,055,008
May 22, 2025	15.93	16.36	15.44	15.94	15.94	1.66%	1,191,932
May 21, 2025	16.37	16.71	15.60	15.68	15.68	-4.27%	1,393,685
May 20, 2025	16.50	16.75	16.02	16.38	16.38	-0.49%	993,717
May 19, 2025	15.50	16.90	15.41	16.46	16.46	5.31%	1,392,996
May 16, 2025	15.33	15.67	15.10	15.63	15.44	1.49%	801,192
May 15, 2025	15.66	16.01	15.05	15.40	15.21	-2.84%	740,905
May 14, 2025	15.89	16.10	15.48	15.85	15.66	-0.63%	841,484
May 13, 2025	15.68	16.38	15.68	15.95	15.76	0.89%	947,353
May 12, 2025	15.76	15.95	15.22	15.81	15.62	4.98%	1,356,560
May 9, 2025	14.55	15.28	14.55	15.06	14.88	3.15%	676,447
May 8, 2025	14.80	14.99	14.26	14.60	14.42	-	596,764
May 7, 2025	14.65	14.85	14.37	14.60	14.42	-	920,756
May 6, 2025	13.94	14.87	13.77	14.60	14.42	3.84%	674,459
May 5, 2025	14.40	14.95	14.02	14.06	13.89	-2.70%	776,576
May 2, 2025	14.91	15.08	14.40	14.45	14.28	-0.55%	471,092
May 1, 2025	15.12	15.55	14.44	14.53	14.35	-3.13%	707,251
Apr 30, 2025	15.15	15.39	14.83	15.00	14.82	-3.91%	675,125
Apr 29, 2025	15.47	15.75	15.34	15.61	15.42	0.32%	835,033