Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia
· Delayed Price · Currency is COP 50,020
-1,760 (-3.40%)
At close: Apr 28, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 52,000.00 | 52,000.00 | 51,660.00 | 51,820.00 | 51,820.00 | -0.58% | 12,551 |
| Apr 24, 2026 | 52,580.00 | 52,580.00 | 52,120.00 | 52,120.00 | 52,120.00 | -1.18% | 106,631 |
| Apr 23, 2026 | 53,240.00 | 53,300.00 | 52,500.00 | 52,740.00 | 52,740.00 | -1.24% | 74,903 |
| Apr 22, 2026 | 53,220.00 | 53,400.00 | 52,600.00 | 53,400.00 | 53,400.00 | 0.04% | 98,965 |
| Apr 21, 2026 | 53,840.00 | 53,840.00 | 52,620.00 | 53,380.00 | 53,380.00 | -1.15% | 40,540 |
| Apr 20, 2026 | 53,020.00 | 55,000.00 | 52,500.00 | 54,000.00 | 54,000.00 | - | 63,107 |
| Apr 17, 2026 | 55,000.00 | 55,080.00 | 53,560.00 | 54,000.00 | 53,500.00 | - | 117,151 |
| Apr 16, 2026 | 54,900.00 | 54,900.00 | 53,780.00 | 54,000.00 | 53,500.00 | -1.64% | 52,042 |
| Apr 15, 2026 | 51,600.00 | 54,900.00 | 51,600.00 | 54,900.00 | 54,391.67 | 0.92% | 53,140 |
| Apr 14, 2026 | 54,400.00 | 55,500.00 | 54,360.00 | 54,400.00 | 53,896.30 | -0.15% | 254,717 |
| Apr 13, 2026 | 51,360.00 | 54,900.00 | 51,360.00 | 54,480.00 | 53,975.56 | 4.37% | 124,171 |
| Apr 10, 2026 | 50,840.00 | 52,200.00 | 49,700.00 | 52,200.00 | 51,716.67 | 2.39% | 84,409 |
| Apr 9, 2026 | 49,300.00 | 51,000.00 | 48,240.00 | 50,980.00 | 50,507.96 | 2.99% | 85,235 |
| Apr 8, 2026 | 48,980.00 | 49,800.00 | 48,860.00 | 49,500.00 | 49,041.67 | 3.82% | 253,285 |
| Apr 7, 2026 | 48,900.00 | 49,020.00 | 47,100.00 | 47,680.00 | 47,238.52 | -2.69% | 73,779 |
| Apr 6, 2026 | 49,100.00 | 49,440.00 | 47,100.00 | 49,000.00 | 48,546.30 | -0.20% | 56,403 |
| Apr 1, 2026 | 49,040.00 | 49,800.00 | 47,800.00 | 49,100.00 | 48,645.37 | -1.41% | 60,785 |
| Mar 31, 2026 | 46,400.00 | 49,800.00 | 46,000.00 | 49,800.00 | 49,338.89 | 4.89% | 169,803 |
| Mar 30, 2026 | 47,300.00 | 49,000.00 | 46,060.00 | 47,480.00 | 47,040.37 | 0.38% | 38,224 |
| Mar 27, 2026 | 49,060.00 | 49,060.00 | 46,000.00 | 47,300.00 | 46,862.04 | -3.86% | 100,092 |
| Mar 26, 2026 | 48,200.00 | 49,200.00 | 48,200.00 | 49,200.00 | 48,744.44 | 1.65% | 111,237 |
| Mar 25, 2026 | 48,980.00 | 49,100.00 | 47,200.00 | 48,400.00 | 47,951.85 | 0.83% | 318,950 |
| Mar 24, 2026 | 44,900.00 | 48,400.00 | 44,900.00 | 48,000.00 | 47,555.56 | 2.78% | 168,136 |
| Mar 20, 2026 | 46,840.00 | 48,140.00 | 46,700.00 | 46,700.00 | 46,267.59 | - | 381,075 |
| Mar 19, 2026 | 48,600.00 | 50,000.00 | 46,700.00 | 46,700.00 | 46,267.59 | -3.91% | 58,948 |
| Mar 18, 2026 | 48,600.00 | 49,580.00 | 48,400.00 | 48,600.00 | 48,150.00 | 0.21% | 46,794 |
| Mar 17, 2026 | 50,560.00 | 50,900.00 | 48,360.00 | 48,500.00 | 48,050.93 | -3.77% | 41,498 |
| Mar 16, 2026 | 50,200.00 | 51,980.00 | 50,200.00 | 50,400.00 | 49,933.33 | 0.40% | 39,963 |
| Mar 13, 2026 | 50,260.00 | 50,660.00 | 49,240.00 | 50,200.00 | 49,735.19 | 0.20% | 40,673 |
| Mar 12, 2026 | 52,120.00 | 52,120.00 | 50,100.00 | 50,100.00 | 49,636.11 | -4.02% | 129,783 |
| Mar 11, 2026 | 52,680.00 | 52,800.00 | 52,040.00 | 52,200.00 | 51,716.67 | -0.61% | 85,886 |
| Mar 10, 2026 | 53,000.00 | 53,740.00 | 52,500.00 | 52,520.00 | 52,033.70 | -0.45% | 241,194 |
| Mar 9, 2026 | 52,400.00 | 53,520.00 | 52,400.00 | 52,760.00 | 52,271.48 | 0.69% | 133,148 |
| Mar 6, 2026 | 51,840.00 | 53,000.00 | 51,740.00 | 52,400.00 | 51,914.81 | 0.77% | 506,862 |
| Mar 5, 2026 | 52,160.00 | 52,500.00 | 51,500.00 | 52,000.00 | 51,518.52 | - | 81,627 |
| Mar 4, 2026 | 52,300.00 | 53,440.00 | 50,200.00 | 52,000.00 | 51,518.52 | - | 299,945 |
| Mar 3, 2026 | 51,840.00 | 52,160.00 | 49,020.00 | 52,000.00 | 51,518.52 | - | 249,171 |
| Mar 2, 2026 | 54,000.00 | 54,000.00 | 52,000.00 | 52,000.00 | 51,518.52 | -4.06% | 187,690 |
| Feb 27, 2026 | 57,600.00 | 59,980.00 | 54,200.00 | 54,200.00 | 53,698.15 | -5.74% | 2,934,406 |
| Feb 26, 2026 | 62,400.00 | 62,400.00 | 56,540.00 | 57,500.00 | 56,967.59 | -8.41% | 166,221 |
| Feb 25, 2026 | 62,120.00 | 62,780.00 | 61,300.00 | 62,780.00 | 62,198.70 | 0.77% | 97,830 |
| Feb 24, 2026 | 60,820.00 | 62,300.00 | 60,820.00 | 62,300.00 | 61,723.15 | 2.13% | 169,762 |
| Feb 23, 2026 | 61,300.00 | 63,700.00 | 61,000.00 | 61,000.00 | 60,435.19 | - | 85,584 |
| Feb 20, 2026 | 60,900.00 | 61,000.00 | 60,060.00 | 61,000.00 | 60,435.19 | 0.96% | 80,647 |
| Feb 19, 2026 | 60,460.00 | 60,500.00 | 60,000.00 | 60,420.00 | 59,860.56 | -0.13% | 95,734 |
| Feb 18, 2026 | 60,000.00 | 60,620.00 | 59,820.00 | 60,500.00 | 59,939.81 | 0.83% | 128,080 |
| Feb 17, 2026 | 60,320.00 | 60,320.00 | 59,500.00 | 60,000.00 | 59,444.44 | -0.83% | 53,298 |
| Feb 16, 2026 | 60,300.00 | 60,500.00 | 58,520.00 | 60,500.00 | 59,939.81 | 0.33% | 23,973 |
| Feb 13, 2026 | 58,720.00 | 60,300.00 | 58,540.00 | 60,300.00 | 59,741.67 | 2.38% | 128,885 |
| Feb 12, 2026 | 57,520.00 | 58,920.00 | 57,520.00 | 58,900.00 | 58,354.63 | 1.73% | 55,744 |
| Feb 11, 2026 | 60,900.00 | 60,900.00 | 57,500.00 | 57,900.00 | 57,363.89 | -6.61% | 274,744 |
| Feb 10, 2026 | 60,680.00 | 62,000.00 | 60,680.00 | 62,000.00 | 61,425.93 | 2.24% | 81,996 |
| Feb 9, 2026 | 60,100.00 | 60,640.00 | 59,520.00 | 60,640.00 | 60,078.52 | 1.07% | 51,077 |
| Feb 6, 2026 | 59,400.00 | 60,080.00 | 59,360.00 | 60,000.00 | 59,444.44 | -0.66% | 49,371 |
| Feb 5, 2026 | 60,720.00 | 60,720.00 | 59,520.00 | 60,400.00 | 59,840.74 | -0.82% | 85,898 |
| Feb 4, 2026 | 61,500.00 | 61,500.00 | 58,500.00 | 60,900.00 | 60,336.11 | -1.77% | 141,781 |
| Feb 3, 2026 | 61,500.00 | 62,000.00 | 58,600.00 | 62,000.00 | 61,425.93 | 0.81% | 60,532 |
| Feb 2, 2026 | 62,500.00 | 62,500.00 | 61,500.00 | 61,500.00 | 60,930.56 | -1.60% | 59,090 |
| Jan 30, 2026 | 62,400.00 | 63,940.00 | 62,040.00 | 62,500.00 | 61,921.30 | -0.06% | 186,123 |
| Jan 29, 2026 | 63,000.00 | 63,000.00 | 61,620.00 | 62,540.00 | 61,960.93 | -1.17% | 24,261 |
| Jan 28, 2026 | 63,020.00 | 63,280.00 | 61,500.00 | 63,280.00 | 62,694.07 | 0.16% | 125,439 |
| Jan 27, 2026 | 63,200.00 | 63,260.00 | 62,500.00 | 63,180.00 | 62,595.00 | 0.99% | 122,472 |
| Jan 26, 2026 | 63,340.00 | 63,520.00 | 62,500.00 | 62,560.00 | 61,980.74 | -1.23% | 65,798 |
| Jan 23, 2026 | 62,620.00 | 63,500.00 | 62,620.00 | 63,340.00 | 62,753.52 | 0.96% | 63,597 |
| Jan 22, 2026 | 63,000.00 | 63,480.00 | 62,220.00 | 62,740.00 | 62,159.07 | -0.41% | 110,150 |
| Jan 21, 2026 | 62,300.00 | 63,220.00 | 62,300.00 | 63,000.00 | 62,416.67 | 0.96% | 172,369 |
| Jan 20, 2026 | 59,900.00 | 62,480.00 | 59,900.00 | 62,400.00 | 61,822.22 | 4.49% | 181,074 |
| Jan 19, 2026 | 57,320.00 | 60,080.00 | 57,300.00 | 59,720.00 | 59,167.04 | 3.86% | 207,385 |
| Jan 16, 2026 | 56,000.00 | 57,500.00 | 55,820.00 | 57,500.00 | 56,967.59 | 2.68% | 147,481 |
| Jan 15, 2026 | 55,880.00 | 56,000.00 | 55,760.00 | 56,000.00 | 55,481.48 | 0.50% | 56,027 |
| Jan 14, 2026 | 56,000.00 | 56,160.00 | 55,720.00 | 55,720.00 | 55,204.07 | -0.43% | 57,880 |
| Jan 13, 2026 | 55,620.00 | 55,980.00 | 55,280.00 | 55,960.00 | 55,441.85 | 0.50% | 40,594 |
| Jan 9, 2026 | 55,080.00 | 55,680.00 | 55,060.00 | 55,680.00 | 55,164.44 | 0.51% | 37,104 |
| Jan 8, 2026 | 55,720.00 | 55,720.00 | 54,880.00 | 55,400.00 | 54,887.04 | -0.54% | 36,513 |
| Jan 7, 2026 | 56,000.00 | 56,000.00 | 55,480.00 | 55,700.00 | 54,812.73 | -1.42% | 27,843 |
| Jan 6, 2026 | 57,900.00 | 57,900.00 | 55,400.00 | 56,500.00 | 55,599.99 | -2.42% | 63,161 |
| Jan 5, 2026 | 54,500.00 | 57,900.00 | 54,380.00 | 57,900.00 | 56,977.69 | 6.24% | 88,571 |
| Jan 2, 2026 | 55,080.00 | 56,000.00 | 54,000.00 | 54,500.00 | 53,631.85 | 0.93% | 31,353 |
| Dec 30, 2025 | 56,500.00 | 56,500.00 | 54,000.00 | 54,000.00 | 53,139.81 | -5.26% | 52,907 |
| Dec 29, 2025 | 55,160.00 | 57,000.00 | 55,160.00 | 57,000.00 | 56,092.02 | 3.34% | 13,301 |
| Dec 26, 2025 | 54,600.00 | 55,340.00 | 54,600.00 | 55,160.00 | 54,281.33 | 1.17% | 27,484 |
| Dec 24, 2025 | 54,640.00 | 54,640.00 | 54,520.00 | 54,520.00 | 53,651.53 | -0.80% | 1,211 |
| Dec 23, 2025 | 54,840.00 | 54,960.00 | 54,340.00 | 54,960.00 | 54,084.52 | -0.07% | 165,948 |
| Dec 22, 2025 | 54,760.00 | 55,540.00 | 54,500.00 | 55,000.00 | 54,123.88 | 0.73% | 172,352 |
| Dec 19, 2025 | 55,000.00 | 55,960.00 | 54,500.00 | 54,600.00 | 53,730.25 | 0.18% | 1,084,979 |
| Dec 18, 2025 | 54,660.00 | 55,400.00 | 54,460.00 | 54,500.00 | 53,631.85 | - | 79,090 |
| Dec 17, 2025 | 55,400.00 | 55,400.00 | 51,780.00 | 54,500.00 | 53,631.85 | -1.62% | 514,141 |
| Dec 16, 2025 | 56,520.00 | 56,720.00 | 55,400.00 | 55,400.00 | 54,517.51 | -3.65% | 48,665 |
| Dec 15, 2025 | 57,320.00 | 57,500.00 | 57,020.00 | 57,500.00 | 56,584.06 | - | 36,254 |
| Dec 12, 2025 | 57,600.00 | 58,000.00 | 57,160.00 | 57,500.00 | 56,584.06 | - | 19,227 |
| Dec 11, 2025 | 57,100.00 | 57,600.00 | 56,960.00 | 57,500.00 | 56,584.06 | 0.91% | 37,601 |
| Dec 10, 2025 | 56,180.00 | 56,980.00 | 56,120.00 | 56,980.00 | 56,072.34 | 1.39% | 70,376 |
| Dec 9, 2025 | 54,760.00 | 56,200.00 | 54,760.00 | 56,200.00 | 55,304.77 | 2.93% | 133,376 |
| Dec 5, 2025 | 54,620.00 | 54,660.00 | 54,140.00 | 54,600.00 | 53,730.25 | -0.33% | 17,071 |
| Dec 4, 2025 | 54,260.00 | 54,780.00 | 54,140.00 | 54,780.00 | 53,907.39 | 1.26% | 28,551 |
| Dec 3, 2025 | 54,520.00 | 54,680.00 | 54,100.00 | 54,100.00 | 53,238.22 | -0.73% | 289,254 |
| Dec 2, 2025 | 54,660.00 | 55,200.00 | 54,500.00 | 54,500.00 | 53,631.85 | - | 113,340 |
| Dec 1, 2025 | 55,200.00 | 55,200.00 | 54,400.00 | 54,500.00 | 53,631.85 | -1.20% | 589,884 |
| Nov 28, 2025 | 55,000.00 | 55,300.00 | 54,400.00 | 55,160.00 | 54,281.33 | 1.21% | 409,241 |
| Nov 27, 2025 | 54,500.00 | 54,860.00 | 54,400.00 | 54,500.00 | 53,631.85 | - | 19,060 |