Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
9.52
-0.15 (-1.55%)
At close: Jul 24, 2026, 4:00 PM EDT
9.54
+0.02 (0.21%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Grupo Supervielle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10.03 | 10.96 | 10.03 | 10.89 | 10.89 | 12.73% | 1,947,849 |
| Jun 10, 2026 | 9.74 | 10.06 | 9.60 | 9.66 | 9.66 | -1.63% | 485,864 |
| Jun 9, 2026 | 9.34 | 9.96 | 9.30 | 9.82 | 9.82 | 5.48% | 1,036,175 |
| Jun 8, 2026 | 9.47 | 9.54 | 9.16 | 9.31 | 9.31 | -1.48% | 441,515 |
| Jun 5, 2026 | 9.45 | 9.48 | 9.17 | 9.45 | 9.45 | -1.46% | 272,153 |
| Jun 4, 2026 | 9.54 | 9.81 | 9.52 | 9.59 | 9.59 | 0.74% | 277,758 |
| Jun 3, 2026 | 9.81 | 9.88 | 9.42 | 9.52 | 9.52 | -5.46% | 532,114 |
| Jun 2, 2026 | 9.69 | 10.10 | 9.54 | 10.07 | 10.07 | 2.13% | 798,412 |
| Jun 1, 2026 | 9.81 | 9.99 | 9.58 | 9.86 | 9.86 | 1.23% | 791,626 |
| May 29, 2026 | 9.30 | 9.76 | 9.15 | 9.74 | 9.74 | 4.84% | 1,176,092 |
| May 28, 2026 | 9.09 | 9.82 | 9.01 | 9.29 | 9.29 | 0.76% | 1,316,345 |
| May 27, 2026 | 8.41 | 9.55 | 8.33 | 9.22 | 9.22 | 9.24% | 2,550,311 |
| May 26, 2026 | 8.12 | 8.49 | 8.03 | 8.44 | 8.44 | 6.43% | 845,752 |
| May 22, 2026 | 8.33 | 8.57 | 7.91 | 7.93 | 7.93 | -5.14% | 466,499 |
| May 21, 2026 | 7.67 | 8.36 | 7.63 | 8.36 | 8.36 | 7.32% | 840,363 |
| May 20, 2026 | 7.40 | 7.85 | 7.33 | 7.79 | 7.79 | 5.99% | 747,965 |
| May 19, 2026 | 7.73 | 7.79 | 7.33 | 7.35 | 7.35 | -6.25% | 881,882 |
| May 18, 2026 | 7.55 | 7.88 | 7.40 | 7.84 | 7.84 | 4.53% | 920,698 |
| May 15, 2026 | 7.66 | 7.80 | 7.37 | 7.50 | 7.50 | -4.94% | 652,327 |
| May 14, 2026 | 7.69 | 7.94 | 7.59 | 7.89 | 7.89 | 3.41% | 483,308 |
| May 13, 2026 | 7.82 | 7.89 | 7.51 | 7.63 | 7.63 | -2.43% | 1,020,511 |