Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
8.29
-0.23 (-2.70%)
At close: Mar 6, 2026, 4:00 PM EST
8.14
-0.15 (-1.81%)
After-hours: Mar 6, 2026, 7:09 PM EST
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.23 | 8.44 | 8.12 | 8.29 | 8.29 | -2.70% | 930,332 |
| Mar 5, 2026 | 8.67 | 8.96 | 8.17 | 8.52 | 8.52 | -3.40% | 1,395,266 |
| Mar 4, 2026 | 8.81 | 9.05 | 8.45 | 8.82 | 8.82 | 3.16% | 1,064,482 |
| Mar 3, 2026 | 8.08 | 8.88 | 7.89 | 8.55 | 8.55 | -4.68% | 1,635,687 |
| Mar 2, 2026 | 9.08 | 9.41 | 8.58 | 8.97 | 8.97 | -4.17% | 1,987,645 |
| Feb 27, 2026 | 9.72 | 9.86 | 9.12 | 9.36 | 9.36 | -5.36% | 1,816,314 |
| Feb 26, 2026 | 10.27 | 10.60 | 9.67 | 9.89 | 9.89 | -5.54% | 1,000,076 |
| Feb 25, 2026 | 10.61 | 10.67 | 10.21 | 10.47 | 10.47 | -0.48% | 489,408 |
| Feb 24, 2026 | 10.49 | 10.68 | 10.33 | 10.52 | 10.52 | 1.35% | 477,216 |
| Feb 23, 2026 | 10.83 | 10.88 | 10.36 | 10.38 | 10.38 | -5.55% | 537,560 |
| Feb 20, 2026 | 10.93 | 11.14 | 10.70 | 10.99 | 10.99 | 0.73% | 752,598 |
| Feb 19, 2026 | 9.90 | 11.00 | 9.90 | 10.91 | 10.91 | 6.96% | 799,031 |
| Feb 18, 2026 | 10.50 | 10.59 | 10.02 | 10.20 | 10.20 | -1.45% | 876,412 |
| Feb 17, 2026 | 10.50 | 10.53 | 9.93 | 10.35 | 10.35 | -1.62% | 557,170 |
| Feb 13, 2026 | 10.64 | 10.95 | 10.36 | 10.52 | 10.52 | -2.14% | 698,215 |
| Feb 12, 2026 | 11.82 | 11.94 | 10.67 | 10.75 | 10.75 | -7.73% | 1,798,456 |
| Feb 11, 2026 | 12.06 | 12.08 | 11.53 | 11.65 | 11.65 | -1.85% | 734,203 |
| Feb 10, 2026 | 11.72 | 12.14 | 11.26 | 11.87 | 11.87 | 0.68% | 1,414,327 |
| Feb 9, 2026 | 10.92 | 11.79 | 10.76 | 11.79 | 11.79 | 7.08% | 1,227,578 |
| Feb 6, 2026 | 10.43 | 11.06 | 10.43 | 11.01 | 11.01 | 7.10% | 1,230,088 |
| Feb 5, 2026 | 10.91 | 11.10 | 10.22 | 10.28 | 10.28 | -8.54% | 1,536,649 |
| Feb 4, 2026 | 11.52 | 11.58 | 10.64 | 11.24 | 11.24 | -3.52% | 1,023,603 |
| Feb 3, 2026 | 11.70 | 11.78 | 11.02 | 11.65 | 11.65 | 0.43% | 1,107,317 |
| Feb 2, 2026 | 12.01 | 12.29 | 11.51 | 11.60 | 11.60 | -5.00% | 1,052,936 |
| Jan 30, 2026 | 12.41 | 12.63 | 12.00 | 12.21 | 12.21 | -2.71% | 1,091,031 |
| Jan 29, 2026 | 12.28 | 12.55 | 11.68 | 12.55 | 12.55 | 2.28% | 1,133,588 |
| Jan 28, 2026 | 12.38 | 12.50 | 11.91 | 12.27 | 12.27 | 0.57% | 1,410,497 |
| Jan 27, 2026 | 11.71 | 12.25 | 11.66 | 12.20 | 12.20 | 5.08% | 1,646,607 |
| Jan 26, 2026 | 11.43 | 12.14 | 11.26 | 11.61 | 11.61 | 1.57% | 1,349,056 |
| Jan 23, 2026 | 11.27 | 11.64 | 11.14 | 11.43 | 11.43 | 1.24% | 965,027 |
| Jan 22, 2026 | 11.37 | 11.60 | 11.13 | 11.29 | 11.29 | 0.71% | 964,779 |
| Jan 21, 2026 | 10.56 | 11.29 | 10.47 | 11.21 | 11.21 | 7.07% | 940,682 |
| Jan 20, 2026 | 10.42 | 10.83 | 10.33 | 10.47 | 10.47 | -2.24% | 648,702 |
| Jan 16, 2026 | 10.56 | 10.84 | 10.50 | 10.71 | 10.71 | 1.42% | 761,342 |
| Jan 15, 2026 | 10.79 | 11.08 | 10.41 | 10.56 | 10.56 | -2.31% | 1,090,861 |
| Jan 14, 2026 | 11.25 | 11.55 | 10.71 | 10.81 | 10.81 | -4.00% | 1,157,734 |
| Jan 13, 2026 | 11.70 | 11.80 | 11.14 | 11.26 | 11.26 | -3.43% | 960,143 |
| Jan 12, 2026 | 11.83 | 12.12 | 11.61 | 11.66 | 11.66 | -2.91% | 795,148 |
| Jan 9, 2026 | 11.97 | 12.16 | 11.77 | 12.01 | 12.01 | -0.33% | 827,419 |
| Jan 8, 2026 | 11.41 | 12.05 | 11.18 | 12.05 | 12.05 | 5.70% | 1,021,586 |
| Jan 7, 2026 | 11.77 | 11.91 | 11.17 | 11.40 | 11.40 | -1.55% | 1,292,777 |
| Jan 6, 2026 | 12.16 | 12.48 | 11.58 | 11.58 | 11.58 | -4.61% | 1,189,910 |
| Jan 5, 2026 | 11.56 | 12.24 | 11.49 | 12.14 | 12.14 | 5.47% | 851,109 |
| Jan 2, 2026 | 11.76 | 11.90 | 11.24 | 11.51 | 11.51 | -2.62% | 2,045,101 |
| Dec 31, 2025 | 11.62 | 11.97 | 11.05 | 11.82 | 11.82 | 0.34% | 966,270 |
| Dec 30, 2025 | 12.02 | 12.15 | 11.76 | 11.78 | 11.78 | -2.24% | 1,379,453 |
| Dec 29, 2025 | 12.06 | 12.39 | 11.86 | 12.05 | 12.05 | -0.82% | 1,254,705 |
| Dec 26, 2025 | 12.27 | 12.41 | 11.91 | 12.15 | 12.15 | 0.08% | 642,578 |
| Dec 24, 2025 | 11.94 | 12.27 | 11.91 | 12.14 | 12.14 | - | 313,538 |
| Dec 23, 2025 | 11.89 | 12.46 | 11.89 | 12.14 | 12.14 | 1.93% | 830,542 |
| Dec 22, 2025 | 12.05 | 12.15 | 11.83 | 11.91 | 11.91 | - | 987,142 |
| Dec 19, 2025 | 12.18 | 12.40 | 11.73 | 11.91 | 11.91 | -2.62% | 1,453,499 |
| Dec 18, 2025 | 11.11 | 12.26 | 11.07 | 12.23 | 12.23 | 11.28% | 1,837,904 |
| Dec 17, 2025 | 11.08 | 11.18 | 10.81 | 10.99 | 10.99 | -0.54% | 853,744 |
| Dec 16, 2025 | 11.23 | 11.29 | 10.69 | 11.05 | 11.05 | -2.90% | 960,020 |
| Dec 15, 2025 | 11.10 | 11.39 | 10.75 | 11.38 | 11.38 | 3.08% | 749,107 |
| Dec 12, 2025 | 10.91 | 11.18 | 10.73 | 11.04 | 11.04 | 1.10% | 910,943 |
| Dec 11, 2025 | 10.50 | 11.19 | 10.42 | 10.92 | 10.92 | 2.06% | 955,080 |
| Dec 10, 2025 | 10.37 | 11.04 | 10.34 | 10.70 | 10.70 | 2.00% | 1,315,469 |
| Dec 9, 2025 | 10.75 | 10.91 | 10.44 | 10.49 | 10.49 | -0.94% | 1,494,531 |
| Dec 8, 2025 | 10.85 | 11.03 | 10.35 | 10.59 | 10.59 | -3.81% | 1,606,544 |
| Dec 5, 2025 | 12.00 | 12.09 | 10.99 | 11.01 | 11.01 | -3.93% | 1,465,070 |
| Dec 4, 2025 | 12.09 | 12.13 | 11.45 | 11.46 | 11.46 | -2.22% | 1,620,799 |
| Dec 3, 2025 | 10.84 | 11.89 | 10.75 | 11.72 | 11.72 | 7.33% | 1,959,301 |
| Dec 2, 2025 | 11.33 | 11.39 | 10.89 | 10.92 | 10.92 | -2.33% | 1,705,023 |
| Dec 1, 2025 | 11.06 | 11.54 | 10.97 | 11.18 | 11.18 | -0.53% | 1,381,991 |
| Nov 28, 2025 | 11.01 | 11.50 | 10.81 | 11.24 | 11.24 | 2.55% | 1,128,322 |
| Nov 26, 2025 | 10.02 | 11.10 | 9.78 | 10.96 | 10.96 | 6.82% | 3,537,886 |
| Nov 25, 2025 | 9.54 | 10.27 | 9.42 | 10.26 | 10.26 | 5.88% | 1,968,409 |
| Nov 24, 2025 | 9.63 | 9.77 | 9.24 | 9.69 | 9.69 | 0.73% | 1,575,365 |
| Nov 21, 2025 | 9.70 | 9.96 | 9.39 | 9.62 | 9.62 | -4.56% | 2,264,809 |
| Nov 20, 2025 | 11.01 | 11.01 | 10.08 | 10.08 | 10.08 | -6.23% | 1,397,111 |
| Nov 19, 2025 | 10.52 | 11.26 | 10.45 | 10.75 | 10.75 | -0.28% | 1,227,800 |
| Nov 18, 2025 | 10.62 | 11.16 | 10.43 | 10.78 | 10.78 | -2.36% | 1,668,798 |
| Nov 17, 2025 | 11.36 | 11.61 | 10.89 | 11.04 | 11.04 | -4.25% | 1,526,744 |
| Nov 14, 2025 | 10.74 | 11.77 | 10.71 | 11.53 | 11.53 | 3.78% | 1,412,018 |
| Nov 13, 2025 | 11.50 | 11.70 | 10.61 | 11.11 | 11.11 | -4.64% | 1,615,503 |
| Nov 12, 2025 | 11.60 | 11.99 | 11.53 | 11.65 | 11.65 | 2.37% | 1,144,800 |
| Nov 11, 2025 | 11.53 | 11.85 | 11.25 | 11.38 | 11.38 | -2.23% | 1,016,919 |
| Nov 10, 2025 | 12.41 | 12.46 | 11.50 | 11.64 | 11.64 | -1.44% | 1,416,671 |
| Nov 7, 2025 | 11.78 | 12.24 | 11.24 | 11.81 | 11.81 | -1.42% | 2,082,113 |
| Nov 6, 2025 | 12.55 | 12.70 | 11.93 | 11.98 | 11.98 | -5.52% | 1,749,469 |
| Nov 5, 2025 | 12.99 | 13.25 | 12.36 | 12.68 | 12.68 | 0.79% | 1,643,008 |
| Nov 4, 2025 | 12.33 | 12.97 | 12.11 | 12.58 | 12.58 | -2.18% | 2,177,380 |
| Nov 3, 2025 | 13.33 | 13.55 | 12.22 | 12.86 | 12.86 | 3.54% | 4,410,325 |
| Oct 31, 2025 | 11.25 | 12.81 | 11.14 | 12.42 | 12.42 | 11.79% | 2,911,375 |
| Oct 30, 2025 | 11.42 | 11.72 | 10.98 | 11.11 | 11.11 | -3.56% | 2,564,065 |
| Oct 29, 2025 | 10.99 | 11.60 | 10.38 | 11.52 | 11.52 | 8.99% | 3,993,810 |
| Oct 28, 2025 | 9.93 | 11.09 | 9.61 | 10.57 | 10.57 | 6.12% | 5,092,477 |
| Oct 27, 2025 | 9.17 | 10.50 | 9.17 | 9.96 | 9.96 | 47.99% | 16,572,128 |
| Oct 24, 2025 | 6.86 | 7.07 | 6.56 | 6.73 | 6.73 | -2.04% | 3,922,373 |
| Oct 23, 2025 | 6.06 | 6.92 | 5.94 | 6.87 | 6.87 | 13.74% | 3,867,747 |
| Oct 22, 2025 | 6.01 | 6.20 | 5.83 | 6.04 | 6.04 | -2.89% | 3,314,952 |
| Oct 21, 2025 | 6.14 | 6.58 | 6.08 | 6.22 | 6.22 | 1.14% | 1,869,262 |
| Oct 20, 2025 | 6.45 | 6.74 | 6.07 | 6.15 | 6.15 | -4.35% | 3,319,826 |
| Oct 17, 2025 | 6.22 | 6.49 | 6.19 | 6.43 | 6.43 | 2.72% | 2,565,468 |
| Oct 16, 2025 | 6.27 | 6.44 | 6.11 | 6.26 | 6.26 | -1.57% | 2,021,551 |
| Oct 15, 2025 | 6.16 | 6.58 | 5.97 | 6.36 | 6.36 | 6.35% | 3,597,211 |
| Oct 14, 2025 | 6.46 | 6.78 | 5.75 | 5.98 | 5.98 | -8.14% | 4,712,095 |
| Oct 13, 2025 | 5.90 | 6.65 | 5.90 | 6.51 | 6.51 | 13.81% | 2,971,852 |