Skip to main content
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,390.00
-155.00 (-4.37%)
Dec 5, 2025, 4:59 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,590.003,700.003,470.003,505.00--1.13%879,551
Dec 4, 20253,610.003,700.003,532.503,545.003,545.00-1.53%1,572,423
Dec 3, 20253,400.003,607.503,345.003,600.003,600.006.35%2,161,786
Dec 2, 20253,440.003,492.503,337.503,385.003,385.00-2.24%1,791,946
Dec 1, 20253,427.503,480.003,327.503,462.503,462.501.76%1,340,972
Nov 28, 20253,415.003,495.003,335.003,402.503,402.50-0.37%1,624,090
Nov 27, 20253,400.003,490.003,365.003,415.003,415.001.04%424,112
Nov 26, 20253,005.003,407.502,950.003,380.003,380.007.81%4,142,076
Nov 25, 20252,910.003,250.002,872.503,135.003,135.008.38%2,022,370
Nov 21, 20253,080.003,080.002,852.502,892.502,892.50-6.24%756,255
Nov 20, 20253,142.503,262.503,070.003,085.003,085.00-1.59%980,364
Nov 19, 20253,275.003,370.003,105.003,135.003,135.00-4.20%1,173,157
Nov 18, 20253,280.003,362.503,100.003,272.503,272.50-0.08%1,353,298
Nov 17, 20253,440.003,440.003,260.003,275.003,275.00-5.55%1,129,529
Nov 14, 20253,270.003,512.503,010.003,467.503,467.506.37%1,685,561
Nov 13, 20253,490.003,530.003,160.003,260.003,260.00-6.46%2,066,485
Nov 12, 20253,400.003,520.003,400.003,485.003,485.002.80%1,766,747
Nov 11, 20253,450.003,515.003,360.003,390.003,390.00-1.74%1,218,981
Nov 10, 20253,470.003,725.003,400.003,450.003,450.00-0.58%1,739,501
Nov 7, 20253,620.003,650.003,347.503,470.003,470.00-4.21%3,570,023
Nov 6, 20253,800.003,920.003,580.003,622.503,622.50-4.86%1,043,593
Nov 5, 20253,850.003,982.503,727.503,807.503,807.50-0.59%2,080,329
Nov 4, 20253,900.003,935.003,620.003,830.003,830.00-2.54%3,274,200
Nov 3, 20253,820.004,265.003,695.003,930.003,930.004.24%4,713,579
Oct 31, 20253,265.003,852.503,265.003,770.003,770.0012.62%3,471,828
Oct 30, 20253,465.003,497.503,200.003,347.503,347.50-2.69%2,506,978
Oct 29, 20253,180.003,500.003,102.503,440.003,440.008.52%4,314,484
Oct 28, 20252,900.003,300.002,815.003,170.003,170.008.84%4,053,367
Oct 27, 20252,450.002,975.002,450.002,912.502,912.5036.93%8,746,839
Oct 24, 20252,130.002,200.002,046.002,127.002,127.00-0.09%2,809,837
Oct 23, 20251,950.002,163.001,905.002,129.002,129.009.63%2,377,180
Oct 22, 20251,935.002,003.001,890.001,942.001,942.00-2.95%2,764,539
Oct 21, 20251,925.002,085.001,898.002,001.002,001.003.73%2,221,456
Oct 20, 20251,968.002,100.001,889.001,929.001,929.00-1.23%2,482,770
Oct 17, 20251,875.002,000.001,845.001,953.001,953.005.97%1,695,872
Oct 16, 20251,806.001,890.001,795.001,843.001,843.000.71%573,517
Oct 15, 20251,790.001,900.001,746.001,830.001,830.004.51%1,534,623
Oct 14, 20251,895.001,950.001,663.001,751.001,751.00-7.74%5,464,748
Oct 13, 20251,730.001,920.001,650.001,898.001,898.005.74%3,568,721
Oct 9, 20251,545.001,890.001,545.001,795.001,795.0016.26%4,039,163
Oct 8, 20251,520.001,553.001,485.001,544.001,544.001.91%974,509
Oct 7, 20251,595.001,595.001,507.001,515.001,515.00-2.26%1,239,791
Oct 6, 20251,531.001,563.001,477.001,550.001,550.001.24%1,828,298
Oct 3, 20251,544.001,599.001,490.001,531.001,531.00-1.48%2,337,789
Oct 2, 20251,464.001,558.001,431.001,554.001,554.006.08%2,519,026
Oct 1, 20251,520.001,572.001,461.001,465.001,465.00-3.43%3,617,583
Sep 30, 20251,600.001,620.001,502.001,517.001,517.00-4.65%2,038,492
Sep 29, 20251,600.001,629.001,554.001,591.001,591.000.63%1,513,279
Sep 26, 20251,633.001,704.001,570.001,581.001,581.00-3.66%2,105,612
Sep 25, 20251,750.001,750.001,631.001,641.001,641.00-7.71%1,612,670
Sep 24, 20251,805.001,930.001,759.001,778.001,778.002.07%2,388,968
Sep 23, 20251,850.001,850.001,713.001,742.001,742.00-3.06%2,614,572
Sep 22, 20251,690.001,825.001,661.001,797.001,797.0015.86%2,793,823
Sep 19, 20251,550.001,622.001,496.001,551.001,551.00-1.46%1,381,817
Sep 18, 20251,670.001,680.001,520.001,574.001,574.00-5.86%2,256,864
Sep 17, 20251,630.001,702.001,630.001,672.001,672.003.08%1,274,115
Sep 16, 20251,650.001,695.001,596.001,622.001,622.001.44%1,065,338
Sep 15, 20251,628.001,670.001,574.001,599.001,599.00-0.93%2,515,569
Sep 12, 20251,750.001,750.001,571.001,614.001,614.00-5.28%4,689,130
Sep 11, 20251,820.001,832.001,694.001,704.001,704.00-4.91%3,547,349
Sep 10, 20251,700.001,824.001,700.001,792.001,792.007.37%1,935,640
Sep 9, 20251,780.001,850.001,660.001,669.001,669.00-5.06%1,777,130
Sep 8, 20252,000.002,000.001,740.001,758.001,758.00-20.63%3,478,070
Sep 5, 20252,200.002,250.002,085.002,215.002,215.002.55%2,238,341
Sep 4, 20252,055.002,205.002,045.002,160.002,160.005.11%1,525,532
Sep 3, 20252,150.002,180.002,030.002,055.002,055.00-3.29%2,145,799
Sep 2, 20252,095.002,140.001,995.002,125.002,125.001.92%1,865,211
Sep 1, 20252,115.002,115.002,000.002,085.002,085.00-0.95%799,817
Aug 29, 20252,140.002,140.002,085.002,105.002,105.00-1.41%605,892
Aug 28, 20252,155.002,230.002,125.002,135.002,135.00-0.70%1,233,581
Aug 27, 20252,210.002,235.002,130.002,150.002,150.00-4.44%1,417,757
Aug 26, 20252,215.002,295.002,185.002,250.002,250.001.81%999,358
Aug 25, 20252,390.002,395.002,200.002,210.002,210.00-8.49%1,990,522
Aug 22, 20252,410.002,540.002,410.002,415.002,415.00-1.02%631,320
Aug 21, 20252,475.002,500.002,400.002,440.002,440.00-529,097
Aug 20, 20252,475.002,525.002,435.002,440.002,440.00-1.41%1,018,652
Aug 19, 20252,620.002,655.002,445.002,475.002,475.00-6.07%2,436,431
Aug 18, 20252,640.002,665.002,505.002,635.002,635.001.35%894,922
Aug 14, 20252,890.002,890.002,490.002,600.002,600.00-9.57%4,331,286
Aug 13, 20252,905.002,980.002,845.002,875.002,875.00-1.20%666,682
Aug 12, 20252,905.002,990.002,870.002,910.002,910.00-0.51%1,116,566
Aug 11, 20252,925.002,970.002,855.002,925.002,925.00-805,905
Aug 8, 20253,015.003,040.002,860.002,925.002,925.00-2.99%1,028,310
Aug 7, 20253,115.003,165.003,000.003,015.003,015.00-3.21%1,324,852
Aug 6, 20252,980.003,140.002,980.003,115.003,115.004.53%1,327,031
Aug 5, 20252,835.003,005.002,800.002,980.002,980.005.67%1,419,041
Aug 4, 20252,725.002,860.002,645.002,820.002,820.003.49%957,245
Aug 1, 20252,810.002,810.002,710.002,725.002,725.00-3.54%784,154
Jul 31, 20252,835.002,880.002,795.002,825.002,825.00-0.18%985,760
Jul 30, 20252,860.002,880.002,755.002,830.002,830.00-1.05%1,557,364
Jul 29, 20252,620.002,900.002,605.002,860.002,860.009.79%2,497,822
Jul 28, 20252,680.002,710.002,600.002,605.002,605.00-2.07%2,039,812
Jul 25, 20252,640.002,715.002,620.002,660.002,660.002.11%1,265,190
Jul 24, 20252,515.002,625.002,475.002,605.002,605.003.17%772,286
Jul 23, 20252,455.002,540.002,455.002,525.002,525.003.06%582,527
Jul 22, 20252,470.002,535.002,430.002,450.002,450.00-0.61%384,238
Jul 21, 20252,520.002,565.002,450.002,465.002,465.00-1.99%699,917
Jul 18, 20252,610.002,655.002,510.002,515.002,515.00-1.57%824,359
Jul 17, 20252,505.002,575.002,480.002,555.002,555.003.44%750,675
Jul 16, 20252,560.002,580.002,435.002,470.002,470.00-4.26%1,056,388