Grupo Supervielle S.A. (SUPV)
NYSE: SUPV · Real-Time Price · USD
9.57
+0.13 (1.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Grupo Supervielle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.31 | 9.71 | 9.27 | 9.57 | 9.57 | 1.38% | 333,277 |
| Jun 25, 2026 | 9.61 | 9.61 | 9.18 | 9.44 | 9.44 | 0.96% | 437,862 |
| Jun 24, 2026 | 10.23 | 10.23 | 9.31 | 9.35 | 9.35 | -7.61% | 1,026,540 |
| Jun 23, 2026 | 10.13 | 10.37 | 9.84 | 10.12 | 10.12 | -1.94% | 1,545,582 |
| Jun 22, 2026 | 11.25 | 11.32 | 10.32 | 10.32 | 10.32 | -9.31% | 1,491,825 |
| Jun 18, 2026 | 11.41 | 11.74 | 11.28 | 11.38 | 11.38 | 1.52% | 1,487,875 |
| Jun 17, 2026 | 11.13 | 11.80 | 11.07 | 11.21 | 11.21 | 1.63% | 1,078,157 |
| Jun 16, 2026 | 11.06 | 11.41 | 10.90 | 11.03 | 11.03 | -2.30% | 850,137 |
| Jun 15, 2026 | 11.10 | 11.47 | 11.00 | 11.29 | 11.29 | 2.64% | 698,534 |
| Jun 12, 2026 | 10.94 | 11.18 | 10.68 | 11.00 | 11.00 | 1.01% | 770,804 |
| Jun 11, 2026 | 10.03 | 10.96 | 10.03 | 10.89 | 10.89 | 12.73% | 1,947,849 |
| Jun 10, 2026 | 9.74 | 10.06 | 9.60 | 9.66 | 9.66 | -1.63% | 485,864 |
| Jun 9, 2026 | 9.34 | 9.96 | 9.30 | 9.82 | 9.82 | 5.48% | 1,036,175 |
| Jun 8, 2026 | 9.47 | 9.54 | 9.16 | 9.31 | 9.31 | -1.48% | 441,515 |
| Jun 5, 2026 | 9.45 | 9.48 | 9.17 | 9.45 | 9.45 | -1.46% | 272,153 |
| Jun 4, 2026 | 9.54 | 9.81 | 9.52 | 9.59 | 9.59 | 0.74% | 277,758 |
| Jun 3, 2026 | 9.81 | 9.88 | 9.42 | 9.52 | 9.52 | -5.46% | 532,114 |
| Jun 2, 2026 | 9.69 | 10.10 | 9.54 | 10.07 | 10.07 | 2.13% | 798,412 |
| Jun 1, 2026 | 9.81 | 9.99 | 9.58 | 9.86 | 9.86 | 1.23% | 791,626 |
| May 29, 2026 | 9.30 | 9.76 | 9.15 | 9.74 | 9.74 | 4.84% | 1,176,092 |
| May 28, 2026 | 9.09 | 9.82 | 9.01 | 9.29 | 9.29 | 0.76% | 1,316,345 |
| May 27, 2026 | 8.41 | 9.55 | 8.33 | 9.22 | 9.22 | 9.24% | 2,550,311 |
| May 26, 2026 | 8.12 | 8.49 | 8.03 | 8.44 | 8.44 | 6.43% | 845,752 |
| May 22, 2026 | 8.33 | 8.57 | 7.91 | 7.93 | 7.93 | -5.14% | 466,499 |
| May 21, 2026 | 7.67 | 8.36 | 7.63 | 8.36 | 8.36 | 7.32% | 840,363 |
| May 20, 2026 | 7.40 | 7.85 | 7.33 | 7.79 | 7.79 | 5.99% | 747,965 |
| May 19, 2026 | 7.73 | 7.79 | 7.33 | 7.35 | 7.35 | -6.25% | 881,882 |
| May 18, 2026 | 7.55 | 7.88 | 7.40 | 7.84 | 7.84 | 4.53% | 920,698 |
| May 15, 2026 | 7.66 | 7.80 | 7.37 | 7.50 | 7.50 | -4.94% | 652,327 |
| May 14, 2026 | 7.69 | 7.94 | 7.59 | 7.89 | 7.89 | 3.41% | 483,308 |
| May 13, 2026 | 7.82 | 7.89 | 7.51 | 7.63 | 7.63 | -2.43% | 1,020,511 |
| May 12, 2026 | 8.02 | 8.19 | 7.69 | 7.82 | 7.82 | -4.40% | 946,152 |
| May 11, 2026 | 7.95 | 8.28 | 7.88 | 8.18 | 8.18 | 2.63% | 644,710 |
| May 8, 2026 | 8.67 | 8.67 | 7.94 | 7.97 | 7.97 | -7.11% | 681,676 |
| May 7, 2026 | 8.91 | 8.91 | 8.38 | 8.58 | 8.58 | -1.83% | 415,459 |
| May 6, 2026 | 8.56 | 8.92 | 8.33 | 8.74 | 8.74 | 7.37% | 1,108,049 |
| May 5, 2026 | 8.07 | 8.26 | 7.88 | 8.14 | 8.14 | 2.39% | 806,576 |
| May 4, 2026 | 7.95 | 8.29 | 7.85 | 7.95 | 7.95 | 0.76% | 1,311,940 |
| May 1, 2026 | 8.23 | 8.29 | 7.66 | 7.89 | 7.89 | -4.13% | 1,208,188 |
| Apr 30, 2026 | 8.59 | 8.70 | 8.09 | 8.23 | 8.23 | -3.52% | 1,411,100 |
| Apr 29, 2026 | 8.83 | 8.86 | 8.41 | 8.53 | 8.53 | -4.37% | 768,889 |
| Apr 28, 2026 | 8.78 | 8.96 | 8.67 | 8.92 | 8.92 | 1.02% | 520,692 |
| Apr 27, 2026 | 8.96 | 9.12 | 8.78 | 8.83 | 8.83 | -1.67% | 483,947 |
| Apr 24, 2026 | 8.99 | 9.27 | 8.70 | 8.98 | 8.98 | 0.22% | 664,608 |
| Apr 23, 2026 | 9.35 | 9.57 | 8.92 | 8.96 | 8.96 | -6.08% | 981,823 |
| Apr 22, 2026 | 9.93 | 10.01 | 9.48 | 9.54 | 9.54 | -3.05% | 771,205 |
| Apr 21, 2026 | 9.84 | 10.02 | 9.71 | 9.84 | 9.84 | -0.71% | 527,004 |
| Apr 20, 2026 | 9.72 | 10.02 | 9.48 | 9.91 | 9.91 | 1.23% | 686,783 |
| Apr 17, 2026 | 10.07 | 10.08 | 9.65 | 9.79 | 9.79 | -1.11% | 682,043 |
| Apr 16, 2026 | 9.95 | 9.99 | 9.60 | 9.90 | 9.90 | 1.54% | 797,869 |
| Apr 15, 2026 | 9.67 | 9.75 | 9.42 | 9.75 | 9.75 | 1.35% | 442,675 |
| Apr 14, 2026 | 9.92 | 10.00 | 9.51 | 9.62 | 9.62 | -0.82% | 531,386 |
| Apr 13, 2026 | 9.63 | 10.06 | 9.56 | 9.70 | 9.70 | - | 551,352 |
| Apr 10, 2026 | 9.78 | 10.14 | 9.68 | 9.70 | 9.70 | 0.41% | 544,452 |
| Apr 9, 2026 | 9.78 | 10.02 | 9.43 | 9.66 | 9.66 | -1.93% | 796,170 |
| Apr 8, 2026 | 9.88 | 10.00 | 9.53 | 9.85 | 9.85 | 7.42% | 797,039 |
| Apr 7, 2026 | 9.36 | 9.36 | 8.93 | 9.17 | 9.17 | -2.13% | 425,594 |
| Apr 6, 2026 | 9.45 | 9.69 | 9.32 | 9.37 | 9.37 | -0.53% | 332,870 |
| Apr 2, 2026 | 9.25 | 9.47 | 9.11 | 9.42 | 9.42 | -1.26% | 315,263 |
| Apr 1, 2026 | 9.64 | 9.80 | 9.21 | 9.54 | 9.54 | 1.17% | 971,835 |
| Mar 31, 2026 | 8.51 | 9.50 | 8.51 | 9.43 | 9.43 | 12.00% | 1,207,713 |
| Mar 30, 2026 | 8.30 | 8.71 | 8.23 | 8.42 | 8.42 | 1.81% | 715,565 |
| Mar 27, 2026 | 8.56 | 8.94 | 8.27 | 8.27 | 8.27 | -4.72% | 768,547 |
| Mar 26, 2026 | 8.92 | 9.19 | 8.57 | 8.68 | 8.68 | -4.19% | 636,520 |
| Mar 25, 2026 | 9.10 | 9.40 | 8.78 | 9.06 | 9.06 | 3.19% | 1,622,386 |
| Mar 24, 2026 | 8.59 | 8.94 | 8.55 | 8.78 | 8.78 | -0.90% | 733,941 |
| Mar 23, 2026 | 8.26 | 9.15 | 8.15 | 8.86 | 8.86 | 9.25% | 1,190,977 |
| Mar 20, 2026 | 8.38 | 8.49 | 8.01 | 8.11 | 8.11 | -3.91% | 431,322 |
| Mar 19, 2026 | 7.86 | 8.51 | 7.83 | 8.44 | 8.44 | 4.33% | 617,146 |
| Mar 18, 2026 | 7.92 | 8.23 | 7.71 | 8.09 | 8.09 | 0.75% | 449,355 |
| Mar 17, 2026 | 8.14 | 8.28 | 8.02 | 8.03 | 8.03 | -0.37% | 565,491 |
| Mar 16, 2026 | 8.31 | 8.40 | 7.96 | 8.06 | 8.06 | -1.71% | 986,891 |
| Mar 13, 2026 | 8.89 | 8.95 | 8.06 | 8.20 | 8.20 | -6.61% | 949,896 |
| Mar 12, 2026 | 8.97 | 9.12 | 8.77 | 8.78 | 8.78 | -5.08% | 550,798 |
| Mar 11, 2026 | 9.05 | 9.45 | 9.05 | 9.25 | 9.25 | 2.21% | 763,399 |
| Mar 10, 2026 | 8.60 | 9.28 | 8.59 | 9.05 | 9.05 | 4.87% | 1,150,979 |
| Mar 9, 2026 | 8.08 | 8.66 | 8.08 | 8.63 | 8.63 | 4.10% | 994,407 |
| Mar 6, 2026 | 8.23 | 8.44 | 8.12 | 8.29 | 8.29 | -2.70% | 958,273 |
| Mar 5, 2026 | 8.67 | 8.96 | 8.17 | 8.52 | 8.52 | -3.40% | 1,415,879 |
| Mar 4, 2026 | 8.81 | 9.05 | 8.45 | 8.82 | 8.82 | 3.16% | 1,064,731 |
| Mar 3, 2026 | 8.08 | 8.88 | 7.89 | 8.55 | 8.55 | -4.68% | 1,636,258 |
| Mar 2, 2026 | 9.08 | 9.41 | 8.58 | 8.97 | 8.97 | -4.17% | 1,987,722 |
| Feb 27, 2026 | 9.72 | 9.86 | 9.12 | 9.36 | 9.36 | -5.36% | 1,816,516 |
| Feb 26, 2026 | 10.27 | 10.60 | 9.67 | 9.89 | 9.89 | -5.54% | 1,000,426 |
| Feb 25, 2026 | 10.61 | 10.67 | 10.21 | 10.47 | 10.47 | -0.48% | 731,830 |
| 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% | 799,233 |
| Feb 18, 2026 | 10.50 | 10.59 | 10.02 | 10.20 | 10.20 | -1.45% | 876,522 |
| Feb 17, 2026 | 10.50 | 10.53 | 9.93 | 10.35 | 10.35 | -1.62% | 557,171 |
| 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% | 1,798,526 |
| Feb 11, 2026 | 12.06 | 12.08 | 11.53 | 11.65 | 11.65 | -1.85% | 734,212 |
| Feb 10, 2026 | 11.72 | 12.14 | 11.26 | 11.87 | 11.87 | 0.68% | 1,429,830 |
| Feb 9, 2026 | 10.92 | 11.79 | 10.76 | 11.79 | 11.79 | 7.08% | 1,227,911 |
| 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% | 1,537,147 |
| 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 |