Grupo Supervielle S.A.

AI Score

0

Unlock

19.11
1.31 (7.36%)
At close: Jan 14, 2025, 3:59 PM
19.15
0.21%
After-hours Jan 14, 2025, 07:00 PM EST

SUPV Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 18.48 19.41 18.13 19.15 1.35 7.58% 1,550,418
Jan 13, 2025 18.86 19.16 17.36 17.80 -1.36 -7.10% 2,200,046
Jan 10, 2025 18.81 19.46 18.31 19.16 0.63 3.40% 1,884,100
Jan 8, 2025 18.41 19.10 17.90 18.53 0.21 1.15% 1,809,226
Jan 7, 2025 18.16 19.20 17.67 18.32 0.68 3.85% 2,478,900
Jan 6, 2025 17.78 18.30 17.42 17.64 0.56 3.28% 1,554,944
Jan 3, 2025 16.82 17.13 16.18 17.08 0.41 2.46% 1,580,795
Jan 2, 2025 15.25 16.80 14.97 16.67 1.56 10.32% 1,832,209
Dec 31, 2024 15.17 15.40 14.85 15.11 -0.02 -0.13% 340,590
Dec 30, 2024 15.42 15.59 14.88 15.13 -0.38 -2.45% 1,295,731
Dec 27, 2024 15.82 15.84 15.10 15.51 -0.01 -0.06% 1,019,200
Dec 26, 2024 15.69 15.93 15.49 15.52 -0.31 -1.96% 775,500
Dec 24, 2024 15.50 15.83 15.42 15.83 0.34 2.19% 524,200
Dec 23, 2024 15.50 15.56 14.86 15.49 0.08 0.52% 1,265,745
Dec 20, 2024 14.30 15.59 14.10 15.41 0.91 6.28% 1,503,900
Dec 19, 2024 14.84 15.66 14.50 14.50 0.03 0.21% 1,502,512
Dec 18, 2024 15.86 15.96 14.27 14.47 -1.07 -6.89% 1,983,333
Dec 17, 2024 15.50 16.27 14.88 15.54 0.14 0.91% 2,311,700
Dec 16, 2024 13.88 15.70 13.66 15.40 2.18 16.49% 2,744,300
Dec 13, 2024 13.24 13.45 12.96 13.22 0.04 0.30% 792,377
Dec 12, 2024 13.30 13.50 12.93 13.18 0.15 1.15% 1,261,350
Dec 11, 2024 12.22 13.04 11.77 13.03 0.87 7.15% 1,293,523
Dec 10, 2024 12.68 12.90 12.01 12.16 -0.29 -2.33% 964,500
Dec 9, 2024 12.57 12.84 12.18 12.45 -0.10 -0.80% 1,053,222
Dec 6, 2024 12.43 12.65 12.20 12.55 0.16 1.29% 1,046,721
Dec 5, 2024 11.82 12.55 11.80 12.39 0.65 5.54% 1,172,100
Dec 4, 2024 12.29 12.39 11.63 11.74 -0.48 -3.93% 1,173,424
Dec 3, 2024 12.15 12.50 12.03 12.22 0.03 0.25% 784,600
Dec 2, 2024 12.20 12.52 11.82 12.19 0.26 2.18% 1,999,036
Nov 29, 2024 11.30 11.99 11.12 11.93 0.54 4.74% 663,112
Nov 27, 2024 11.52 11.87 11.23 11.39 -0.03 -0.26% 1,233,411
Nov 26, 2024 10.56 11.70 10.26 11.42 0.53 4.87% 2,281,043
Nov 25, 2024 10.95 11.00 10.45 10.89 0.19 1.78% 1,736,700
Nov 22, 2024 10.64 10.91 10.34 10.70 0.00 0.00% 2,214,800
Nov 21, 2024 11.50 11.62 10.62 10.70 -0.72 -6.30% 1,535,533
Nov 20, 2024 11.21 11.42 10.85 11.42 0.26 2.33% 1,500,830
Nov 19, 2024 11.16 11.37 10.92 11.16 -0.09 -0.80% 1,303,616
Nov 18, 2024 10.75 11.45 10.60 11.25 0.63 5.93% 1,711,919
Nov 15, 2024 10.35 10.76 10.25 10.62 0.24 2.31% 1,303,778
Nov 14, 2024 10.06 10.48 9.98 10.38 0.42 4.22% 1,396,107
Nov 13, 2024 10.00 10.07 9.80 9.96 0.06 0.61% 1,046,020
Nov 12, 2024 9.74 9.94 9.48 9.90 0.20 2.06% 849,205
Nov 11, 2024 9.75 9.80 9.40 9.70 -0.02 -0.21% 681,401
Nov 8, 2024 9.80 9.99 9.54 9.72 -0.08 -0.82% 1,369,107
Nov 7, 2024 9.73 10.04 9.60 9.80 0.13 1.34% 1,909,300
Nov 6, 2024 9.08 9.74 8.90 9.67 0.85 9.64% 1,988,300
Nov 5, 2024 8.85 9.12 8.60 8.82 -0.03 -0.34% 1,105,436
Nov 4, 2024 8.92 9.17 8.69 8.85 -0.06 -0.67% 801,755
Nov 1, 2024 9.14 9.38 8.87 8.91 -0.19 -2.09% 1,158,545
Oct 31, 2024 8.91 9.17 8.76 9.10 0.19 2.13% 1,308,864