Skip to main content
Grupo Supervielle S.A. (BCBA:SUPV)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,685.00
-12.50 (-0.46%)
Apr 28, 2026, 4:59 PM BRT

Grupo Supervielle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,680.002,710.002,617.502,665.00--0.74%106,693
Apr 27, 20262,740.002,740.002,657.502,685.002,685.000.09%258,713
Apr 24, 20262,600.002,760.002,582.502,682.502,682.501.61%532,059
Apr 23, 20262,770.002,820.002,630.002,640.002,640.00-6.05%401,295
Apr 22, 20262,922.502,925.002,790.002,810.002,810.00-2.68%329,937
Apr 21, 20262,902.502,920.002,850.002,887.502,887.50-0.52%342,310
Apr 20, 20262,867.502,930.002,775.002,902.502,902.501.49%495,121
Apr 17, 20262,890.002,900.002,805.002,860.002,860.00-0.35%493,760
Apr 16, 20262,822.502,890.002,785.002,870.002,870.002.04%499,987
Apr 15, 20262,840.002,887.502,772.502,812.502,812.500.36%451,399
Apr 14, 20262,805.002,920.002,785.002,802.502,802.501.17%482,673
Apr 13, 20262,885.002,935.002,700.002,770.002,770.00-3.40%867,013
Apr 10, 20262,840.003,000.002,840.002,867.502,867.500.09%648,735
Apr 9, 20262,882.502,977.502,800.002,865.002,865.00-1.55%1,214,815
Apr 8, 20262,802.502,950.002,802.502,910.002,910.006.40%1,282,026
Apr 7, 20262,757.502,777.502,685.002,735.002,735.00-2.50%681,751
Apr 6, 20262,830.002,895.002,772.502,805.002,805.00-1.49%601,505
Apr 1, 20262,800.002,925.002,722.502,847.502,847.501.88%2,012,502
Mar 31, 20262,510.002,810.002,510.002,795.002,795.0011.69%1,456,443
Mar 30, 20262,440.002,580.002,437.002,502.502,502.502.98%914,175
Mar 27, 20262,520.002,615.002,400.002,430.002,430.00-4.61%1,092,416
Mar 26, 20262,652.502,680.002,489.002,547.502,547.50-4.41%430,592
Mar 25, 20262,612.502,735.002,560.002,665.002,665.002.70%1,526,519
Mar 23, 20262,430.002,655.002,380.002,595.002,595.008.81%605,551
Mar 20, 20262,510.002,515.002,360.002,385.002,385.00-4.89%529,435
Mar 19, 20262,350.002,512.502,331.002,507.502,507.504.65%514,732
Mar 18, 20262,380.002,425.002,320.002,396.002,396.000.76%196,832
Mar 17, 20262,395.002,440.002,359.002,378.002,378.000.30%395,149
Mar 16, 20262,453.002,471.002,350.002,371.002,371.00-2.07%819,712
Mar 13, 20262,570.002,635.002,382.002,421.002,421.00-6.43%1,155,731
Mar 12, 20262,745.002,745.002,570.002,587.502,587.50-4.61%568,421
Mar 11, 20262,660.002,777.502,632.502,712.502,712.502.07%1,059,296
Mar 10, 20262,547.502,720.002,502.502,657.502,657.504.11%1,224,078
Mar 9, 20262,400.002,560.002,390.002,552.502,552.503.38%556,559
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