Grupo Supervielle S.A. (SUPV)
NYSE: SUPV
· Real-Time Price · USD
6.38
0.12 (1.92%)
At close: Oct 17, 2025, 3:59 PM
6.43
0.86%
After-hours: Oct 17, 2025, 05:00 PM EDT
SUPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.27 | 6.44 | 6.11 | 6.26 | 6.26 | -1.57% | 2,021,344 |
| 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% | 4,712,100 |
| Oct 13, 2025 | 5.90 | 6.65 | 5.90 | 6.51 | 6.51 | 13.81% | 2,971,900 |
| 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% | 8,009,100 |
| Oct 8, 2025 | 4.82 | 5.03 | 4.74 | 4.98 | 4.98 | 3.75% | 1,637,700 |
| 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% | 2,718,600 |
| Oct 2, 2025 | 4.72 | 4.99 | 4.54 | 4.99 | 4.99 | 6.40% | 2,840,300 |
| 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% | 3,388,100 |
| Sep 29, 2025 | 5.39 | 5.56 | 5.30 | 5.35 | 5.35 | -0.93% | 1,748,900 |
| 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% | 2,235,200 |
| 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 |
Page 1 of 119