Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
11.01
-0.45 (-3.93%)
At close: Dec 5, 2025, 4:00 PM EST
10.80
-0.21 (-1.91%)
After-hours: Dec 5, 2025, 7:29 PM EST
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.09 | 10.99 | 11.01 | 11.01 | -3.93% | 1,464,900 |
| Dec 4, 2025 | 12.09 | 12.13 | 11.45 | 11.46 | 11.46 | -2.22% | 1,619,277 |
| Dec 3, 2025 | 10.84 | 11.89 | 10.75 | 11.72 | 11.72 | 7.33% | 1,959,200 |
| Dec 2, 2025 | 11.33 | 11.39 | 10.89 | 10.92 | 10.92 | -2.33% | 1,704,844 |
| Dec 1, 2025 | 11.06 | 11.54 | 10.97 | 11.18 | 11.18 | -0.53% | 1,381,556 |
| Nov 28, 2025 | 11.01 | 11.50 | 10.81 | 11.24 | 11.24 | 2.55% | 1,082,574 |
| Nov 26, 2025 | 10.02 | 11.10 | 9.78 | 10.96 | 10.96 | 6.82% | 3,536,674 |
| Nov 25, 2025 | 9.54 | 10.27 | 9.42 | 10.26 | 10.26 | 5.88% | 1,958,976 |
| Nov 24, 2025 | 9.63 | 9.77 | 9.24 | 9.69 | 9.69 | 0.73% | 1,575,364 |
| Nov 21, 2025 | 9.70 | 9.96 | 9.39 | 9.62 | 9.62 | -4.56% | 2,264,805 |
| Nov 20, 2025 | 11.01 | 11.01 | 10.08 | 10.08 | 10.08 | -6.23% | 1,396,785 |
| 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 |
| Oct 10, 2025 | 6.30 | 6.35 | 5.71 | 5.72 | 5.72 | -9.78% | 3,520,348 |
| Oct 9, 2025 | 5.01 | 6.52 | 4.99 | 6.34 | 6.34 | 27.31% | 8,009,069 |
| Oct 8, 2025 | 4.82 | 5.03 | 4.74 | 4.98 | 4.98 | 3.75% | 1,637,693 |
| Oct 7, 2025 | 5.06 | 5.16 | 4.80 | 4.80 | 4.80 | -4.95% | 2,148,901 |
| Oct 6, 2025 | 5.08 | 5.14 | 4.74 | 5.05 | 5.05 | 2.02% | 2,451,931 |
| Oct 3, 2025 | 5.05 | 5.21 | 4.85 | 4.95 | 4.95 | -0.80% | 2,718,581 |
| Oct 2, 2025 | 4.72 | 4.99 | 4.54 | 4.99 | 4.99 | 6.40% | 2,840,263 |
| Oct 1, 2025 | 4.95 | 5.03 | 4.66 | 4.69 | 4.69 | -5.25% | 3,300,926 |
| Sep 30, 2025 | 5.37 | 5.37 | 4.90 | 4.95 | 4.95 | -7.48% | 3,388,084 |
| Sep 29, 2025 | 5.39 | 5.56 | 5.30 | 5.35 | 5.35 | -0.93% | 1,748,897 |
| Sep 26, 2025 | 5.83 | 6.09 | 5.36 | 5.40 | 5.40 | -7.22% | 2,163,502 |
| Sep 25, 2025 | 6.15 | 6.23 | 5.79 | 5.82 | 5.82 | -7.77% | 2,235,173 |
| Sep 24, 2025 | 6.73 | 7.08 | 6.26 | 6.31 | 6.31 | 3.10% | 3,352,229 |
| Sep 23, 2025 | 6.41 | 6.46 | 6.10 | 6.12 | 6.12 | -1.61% | 3,878,178 |
| Sep 22, 2025 | 5.80 | 6.24 | 5.67 | 6.22 | 6.22 | 23.90% | 4,466,342 |
| Sep 19, 2025 | 5.16 | 5.22 | 4.87 | 5.02 | 5.02 | -2.52% | 1,685,759 |
| Sep 18, 2025 | 5.62 | 5.71 | 5.02 | 5.15 | 5.15 | -8.04% | 3,228,851 |
| Sep 17, 2025 | 5.57 | 5.80 | 5.46 | 5.60 | 5.60 | 1.63% | 2,175,103 |
| Sep 16, 2025 | 5.51 | 5.79 | 5.39 | 5.51 | 5.51 | 2.80% | 1,289,098 |
| Sep 15, 2025 | 5.51 | 5.67 | 5.32 | 5.36 | 5.36 | -3.07% | 1,957,656 |
| Sep 12, 2025 | 5.88 | 5.94 | 5.35 | 5.53 | 5.53 | -6.59% | 3,465,560 |
| Sep 11, 2025 | 6.40 | 6.40 | 5.84 | 5.92 | 5.92 | -5.43% | 2,157,878 |
| Sep 10, 2025 | 6.00 | 6.36 | 5.98 | 6.26 | 6.26 | 6.10% | 2,077,593 |
| Sep 9, 2025 | 6.10 | 6.44 | 5.84 | 5.90 | 5.90 | -3.12% | 2,257,655 |
| Sep 8, 2025 | 6.65 | 6.93 | 6.03 | 6.09 | 6.09 | -23.97% | 4,006,092 |
| Sep 5, 2025 | 8.22 | 8.30 | 7.52 | 8.01 | 8.01 | 1.91% | 2,305,477 |
| Sep 4, 2025 | 7.44 | 8.00 | 7.42 | 7.86 | 7.86 | 4.80% | 1,540,488 |
| Sep 3, 2025 | 7.83 | 7.89 | 7.41 | 7.50 | 7.50 | -3.60% | 1,476,904 |
| Sep 2, 2025 | 7.62 | 7.79 | 7.27 | 7.78 | 7.78 | -0.77% | 2,135,825 |
| Aug 29, 2025 | 7.91 | 7.96 | 7.77 | 7.84 | 7.84 | -1.51% | 705,732 |
| Aug 28, 2025 | 8.01 | 8.29 | 7.94 | 7.96 | 7.96 | 0.38% | 1,119,338 |
| Aug 27, 2025 | 8.22 | 8.28 | 7.80 | 7.93 | 7.93 | -4.80% | 2,133,221 |
| Aug 26, 2025 | 8.11 | 8.48 | 8.11 | 8.33 | 8.33 | 1.96% | 1,683,659 |
| Aug 25, 2025 | 9.00 | 9.00 | 8.12 | 8.17 | 8.17 | -10.02% | 2,183,920 |
| Aug 22, 2025 | 9.18 | 9.53 | 9.04 | 9.08 | 9.08 | -1.73% | 1,155,842 |
| Aug 21, 2025 | 9.29 | 9.52 | 9.09 | 9.24 | 9.24 | -1.07% | 1,017,334 |
| Aug 20, 2025 | 9.31 | 9.67 | 9.23 | 9.34 | 9.34 | -0.85% | 874,808 |
| Aug 19, 2025 | 10.12 | 10.13 | 9.37 | 9.42 | 9.42 | -6.27% | 1,788,784 |
| Aug 18, 2025 | 9.54 | 10.16 | 9.49 | 10.05 | 10.05 | 3.82% | 1,249,781 |
| Aug 15, 2025 | 9.87 | 10.00 | 9.60 | 9.68 | 9.68 | -1.93% | 824,753 |
| Aug 14, 2025 | 10.67 | 10.75 | 9.46 | 9.87 | 9.87 | -9.62% | 4,002,433 |
| Aug 13, 2025 | 10.95 | 11.28 | 10.78 | 10.92 | 10.92 | -0.91% | 1,238,513 |
| Aug 12, 2025 | 11.10 | 11.36 | 10.85 | 11.02 | 11.02 | 0.64% | 1,138,539 |
| Aug 11, 2025 | 10.88 | 11.09 | 10.72 | 10.95 | 10.95 | -0.09% | 1,228,119 |
| Aug 8, 2025 | 11.26 | 11.37 | 10.73 | 10.96 | 10.96 | -2.66% | 1,054,550 |
| Aug 7, 2025 | 11.80 | 11.89 | 11.18 | 11.26 | 11.26 | -3.76% | 1,309,798 |
| Aug 6, 2025 | 11.02 | 11.71 | 11.02 | 11.70 | 11.70 | 6.46% | 1,916,602 |
| Aug 5, 2025 | 10.45 | 11.11 | 10.32 | 10.99 | 10.99 | 5.47% | 1,431,420 |
| Aug 4, 2025 | 10.05 | 10.47 | 9.99 | 10.42 | 10.42 | 4.72% | 975,740 |
| Aug 1, 2025 | 10.10 | 10.31 | 9.91 | 9.95 | 9.95 | -3.77% | 1,256,250 |
| Jul 31, 2025 | 10.60 | 10.75 | 10.23 | 10.34 | 10.34 | -3.18% | 1,059,527 |
| Jul 30, 2025 | 11.11 | 11.19 | 10.57 | 10.68 | 10.68 | -2.29% | 1,498,951 |
| Jul 29, 2025 | 10.03 | 11.02 | 9.97 | 10.93 | 10.93 | 9.30% | 2,197,338 |
| Jul 28, 2025 | 10.31 | 10.43 | 9.97 | 10.00 | 10.00 | -3.38% | 1,652,106 |
| Jul 25, 2025 | 10.15 | 10.58 | 10.12 | 10.35 | 10.35 | 2.07% | 1,308,901 |
| Jul 24, 2025 | 9.91 | 10.22 | 9.77 | 10.14 | 10.14 | 1.71% | 706,835 |
| Jul 23, 2025 | 9.81 | 10.06 | 9.68 | 9.97 | 9.97 | 3.32% | 787,442 |
| Jul 22, 2025 | 9.63 | 9.90 | 9.53 | 9.65 | 9.65 | 0.31% | 844,644 |
| Jul 21, 2025 | 9.81 | 9.98 | 9.52 | 9.62 | 9.62 | -1.33% | 980,129 |
| Jul 18, 2025 | 10.09 | 10.29 | 9.71 | 9.75 | 9.75 | -1.91% | 805,453 |
| Jul 17, 2025 | 9.64 | 10.10 | 9.64 | 9.94 | 9.94 | 3.22% | 1,025,424 |