Grupo Supervielle S.A. (SUPV)
NYSE: SUPV
· Real-Time Price · USD
9.87
-1.05 (-9.62%)
At close: Aug 14, 2025, 3:59 PM
10.35
4.90%
After-hours: Aug 14, 2025, 06:57 PM EDT
SUPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.67 | 10.75 | 9.46 | 9.87 | 9.87 | -9.62% | 4,000,359 |
| 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% | 1,054,600 |
| Aug 7, 2025 | 11.80 | 11.89 | 11.18 | 11.26 | 11.26 | -3.76% | 1,309,800 |
| 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% | 1,256,300 |
| 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% | 1,499,000 |
| 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% | 805,500 |