Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
9.65
+0.36 (3.88%)
May 29, 2026, 1:14 PM EDT - Market open
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.02 | 8.19 | 7.69 | 7.82 | 7.82 | -4.40% | 946,152 |
| May 11, 2026 | 7.95 | 8.28 | 7.88 | 8.18 | 8.18 | 2.63% | 644,710 |
| May 8, 2026 | 8.67 | 8.67 | 7.94 | 7.97 | 7.97 | -7.11% | 681,676 |
| May 7, 2026 | 8.91 | 8.91 | 8.38 | 8.58 | 8.58 | -1.83% | 415,459 |
| May 6, 2026 | 8.56 | 8.92 | 8.33 | 8.74 | 8.74 | 7.37% | 1,108,049 |
| May 5, 2026 | 8.07 | 8.26 | 7.88 | 8.14 | 8.14 | 2.39% | 806,576 |
| May 4, 2026 | 7.95 | 8.29 | 7.85 | 7.95 | 7.95 | 0.76% | 1,311,940 |
| May 1, 2026 | 8.23 | 8.29 | 7.66 | 7.89 | 7.89 | -4.13% | 1,208,188 |
| Apr 30, 2026 | 8.59 | 8.70 | 8.09 | 8.23 | 8.23 | -3.52% | 1,411,100 |
| Apr 29, 2026 | 8.83 | 8.86 | 8.41 | 8.53 | 8.53 | -4.37% | 768,889 |
| Apr 28, 2026 | 8.78 | 8.96 | 8.67 | 8.92 | 8.92 | 1.02% | 520,692 |
| Apr 27, 2026 | 8.96 | 9.12 | 8.78 | 8.83 | 8.83 | -1.67% | 483,947 |
| Apr 24, 2026 | 8.99 | 9.27 | 8.70 | 8.98 | 8.98 | 0.22% | 664,608 |
| Apr 23, 2026 | 9.35 | 9.57 | 8.92 | 8.96 | 8.96 | -6.08% | 981,823 |
| Apr 22, 2026 | 9.93 | 10.01 | 9.48 | 9.54 | 9.54 | -3.05% | 771,205 |
| Apr 21, 2026 | 9.84 | 10.02 | 9.71 | 9.84 | 9.84 | -0.71% | 527,004 |
| Apr 20, 2026 | 9.72 | 10.02 | 9.48 | 9.91 | 9.91 | 1.23% | 686,783 |
| Apr 17, 2026 | 10.07 | 10.08 | 9.65 | 9.79 | 9.79 | -1.11% | 682,043 |
| Apr 16, 2026 | 9.95 | 9.99 | 9.60 | 9.90 | 9.90 | 1.54% | 797,869 |
| Apr 15, 2026 | 9.67 | 9.75 | 9.42 | 9.75 | 9.75 | 1.35% | 442,675 |
| Apr 14, 2026 | 9.92 | 10.00 | 9.51 | 9.62 | 9.62 | -0.82% | 531,386 |
| Apr 13, 2026 | 9.63 | 10.06 | 9.56 | 9.70 | 9.70 | - | 551,352 |
| Apr 10, 2026 | 9.78 | 10.14 | 9.68 | 9.70 | 9.70 | 0.41% | 544,452 |
| Apr 9, 2026 | 9.78 | 10.02 | 9.43 | 9.66 | 9.66 | -1.93% | 796,170 |
| Apr 8, 2026 | 9.88 | 10.00 | 9.53 | 9.85 | 9.85 | 7.42% | 797,039 |
| Apr 7, 2026 | 9.36 | 9.36 | 8.93 | 9.17 | 9.17 | -2.13% | 425,594 |
| Apr 6, 2026 | 9.45 | 9.69 | 9.32 | 9.37 | 9.37 | -0.53% | 332,870 |
| Apr 2, 2026 | 9.25 | 9.47 | 9.11 | 9.42 | 9.42 | -1.26% | 315,263 |
| Apr 1, 2026 | 9.64 | 9.80 | 9.21 | 9.54 | 9.54 | 1.17% | 971,835 |
| Mar 31, 2026 | 8.51 | 9.50 | 8.51 | 9.43 | 9.43 | 12.00% | 1,207,713 |
| Mar 30, 2026 | 8.30 | 8.71 | 8.23 | 8.42 | 8.42 | 1.81% | 715,565 |
| Mar 27, 2026 | 8.56 | 8.94 | 8.27 | 8.27 | 8.27 | -4.72% | 768,547 |
| Mar 26, 2026 | 8.92 | 9.19 | 8.57 | 8.68 | 8.68 | -4.19% | 636,520 |
| Mar 25, 2026 | 9.10 | 9.40 | 8.78 | 9.06 | 9.06 | 3.19% | 1,622,386 |
| Mar 24, 2026 | 8.59 | 8.94 | 8.55 | 8.78 | 8.78 | -0.90% | 733,941 |
| Mar 23, 2026 | 8.26 | 9.15 | 8.15 | 8.86 | 8.86 | 9.25% | 1,190,977 |
| Mar 20, 2026 | 8.38 | 8.49 | 8.01 | 8.11 | 8.11 | -3.91% | 431,322 |
| Mar 19, 2026 | 7.86 | 8.51 | 7.83 | 8.44 | 8.44 | 4.33% | 617,146 |
| Mar 18, 2026 | 7.92 | 8.23 | 7.71 | 8.09 | 8.09 | 0.75% | 449,355 |