Skip to main content
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,469.00
+9.00 (0.37%)
At close: Mar 6, 2026

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,480.002,497.002,420.002,469.002,469.000.37%945,624
Mar 5, 20262,600.002,640.002,430.002,460.002,460.00-5.11%1,620,201
Mar 4, 20262,635.002,675.002,492.002,592.502,592.50-0.48%1,265,252
Mar 3, 20262,510.002,635.002,359.002,605.002,605.002.96%2,406,662
Mar 2, 20262,725.002,780.002,525.002,530.002,530.00-7.16%2,500,821
Feb 27, 20262,955.003,017.502,700.002,725.002,725.00-7.71%1,602,021
Feb 26, 20263,022.503,140.002,880.002,952.502,952.50-3.51%909,844
Feb 25, 20263,090.003,105.002,980.003,060.003,060.00-1.29%707,163
Feb 24, 20262,980.003,115.002,980.003,100.003,100.003.08%773,790
Feb 23, 20263,102.503,180.003,000.003,007.503,007.50-6.02%692,095
Feb 20, 20263,150.003,235.003,120.003,200.003,200.001.03%684,830
Feb 19, 20262,970.003,195.002,910.003,167.503,167.506.65%667,393
Feb 18, 20263,090.003,140.002,950.002,970.002,970.00-4.27%635,289
Feb 13, 20263,185.003,240.003,065.003,102.503,102.50-2.59%579,977
Feb 12, 20263,457.503,530.003,170.003,185.003,185.00-7.95%1,379,366
Feb 11, 20263,570.003,570.003,410.003,460.003,460.00-3.08%562,445
Feb 10, 20263,445.003,587.503,310.003,570.003,570.003.93%849,200
Feb 9, 20263,330.003,450.003,187.503,435.003,435.004.97%804,523
Feb 6, 20263,145.003,292.503,145.003,272.503,272.503.97%652,152
Feb 5, 20263,217.503,337.503,100.003,147.503,147.50-5.12%1,089,888
Feb 4, 20263,390.003,475.003,200.003,317.503,317.50-1.78%994,260
Feb 3, 20263,540.003,545.003,300.003,377.503,377.50-3.22%695,936
Feb 2, 20263,725.003,725.003,472.503,490.003,490.00-5.16%848,283
Jan 30, 20263,730.003,810.003,650.003,680.003,680.00-1.01%909,284
Jan 29, 20263,725.003,752.503,550.003,717.503,717.50-0.20%1,060,107
Jan 28, 20263,710.003,790.003,605.003,725.003,725.000.40%2,120,288
Jan 27, 20263,525.003,712.503,525.003,710.003,710.005.32%1,910,795
Jan 26, 20263,470.003,675.003,400.003,522.503,522.501.00%1,103,779
Jan 23, 20263,415.003,527.503,380.003,487.503,487.502.35%1,258,792
Jan 22, 20263,400.003,500.003,370.003,407.503,407.500.22%1,092,813
Jan 21, 20263,225.003,407.503,172.503,400.003,400.005.43%1,489,320
Jan 20, 20263,200.003,295.003,077.503,225.003,225.000.23%601,708
Jan 19, 20263,240.003,275.003,192.503,217.503,217.50-0.69%167,086
Jan 16, 20263,257.503,300.003,200.003,240.003,240.00-0.31%463,427
Jan 15, 20263,352.503,360.003,157.503,250.003,250.00-1.74%817,701
Jan 14, 20263,477.503,530.003,260.003,307.503,307.50-4.13%939,823
Jan 13, 20263,595.003,615.003,405.003,450.003,450.00-4.03%1,095,956
Jan 12, 20263,640.003,680.003,570.003,595.003,595.00-1.57%412,584
Jan 9, 20263,640.003,715.003,575.003,652.503,652.500.55%856,079
Jan 8, 20263,572.503,640.003,427.503,632.503,632.502.04%603,136
Jan 7, 20263,690.003,710.003,425.003,560.003,560.00-3.91%1,195,675
Jan 6, 20263,650.003,817.503,650.003,705.003,705.000.75%551,415
Jan 5, 20263,590.003,707.503,470.003,677.503,677.502.29%446,001
Jan 2, 20263,660.003,675.003,470.003,595.003,595.000.70%618,825
Dec 30, 20253,670.003,720.003,562.503,570.003,570.00-2.72%637,892
Dec 29, 20253,710.003,795.003,650.003,670.003,670.00-0.41%827,033
Dec 26, 20253,730.003,780.003,662.503,685.003,685.00-0.41%342,477
Dec 24, 20253,677.503,795.003,677.503,700.003,700.00-0.54%106,237
Dec 23, 20253,682.503,840.003,672.503,720.003,720.000.20%622,623
Dec 22, 20253,672.503,747.503,660.003,712.503,712.501.16%842,028
Dec 19, 20253,770.003,825.003,585.003,670.003,670.00-2.07%1,162,857
Dec 18, 20253,495.003,760.003,420.003,747.503,747.508.23%1,615,550
Dec 17, 20253,485.003,500.003,380.003,462.503,462.50-0.50%722,151
Dec 16, 20253,465.003,527.503,325.003,480.003,480.000.94%1,617,061
Dec 15, 20253,335.003,490.003,265.003,447.503,447.503.37%553,144
Dec 12, 20253,282.503,440.003,237.503,335.003,335.001.75%448,377
Dec 11, 20253,240.003,370.003,195.003,277.503,277.501.00%895,240
Dec 10, 20253,240.003,320.003,135.003,245.003,245.00-1,254,730
Dec 9, 20253,260.003,440.003,210.003,245.003,245.00-4.49%1,675,040
Dec 5, 20253,590.003,700.003,390.003,397.503,397.50-4.16%1,519,756
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