Grupo Supervielle S.A. (SUPV)
NYSE: SUPV
· Real-Time Price · USD
5.59
-0.23 (-3.95%)
At close: Sep 26, 2025, 1:14 PM
SUPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.15 | 6.23 | 5.80 | 5.82 | 5.82 | -7.77% | 2,142,701 |
| 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% | 3,878,200 |
| 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% | 3,228,900 |
| 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% | 1,289,100 |
| 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% | 3,465,600 |
| Sep 11, 2025 | 6.40 | 6.40 | 5.84 | 5.92 | 5.92 | -5.43% | 2,157,900 |
| Sep 10, 2025 | 6.00 | 6.36 | 5.98 | 6.26 | 6.26 | 6.10% | 2,077,600 |
| Sep 9, 2025 | 6.10 | 6.44 | 5.84 | 5.90 | 5.90 | -3.12% | 2,257,700 |
| Sep 8, 2025 | 6.65 | 6.93 | 6.03 | 6.09 | 6.09 | -23.97% | 4,006,100 |
| 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% | 1,540,500 |
| 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 |