Grupo Supervielle S.A. (SUPV)
NYSE: SUPV
· Real-Time Price · USD
8.00
0.14 (1.78%)
At close: Sep 05, 2025, 3:59 PM
8.18
2.31%
After-hours: Sep 05, 2025, 06:50 PM EDT
SUPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.22 | 8.30 | 7.52 | 8.01 | 8.01 | 1.91% | 2,303,582 |
| 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 |
| 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% | 1,788,800 |
| Aug 18, 2025 | 9.54 | 10.16 | 9.49 | 10.05 | 10.05 | 3.82% | 1,249,800 |
| Aug 15, 2025 | 9.87 | 10.00 | 9.60 | 9.68 | 9.68 | -1.93% | 824,800 |
| 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% | 1,054,600 |