Grupo Supervielle S.A. (SUPV)
13.04
-0.62 (-4.54%)
At close: Mar 31, 2025, 3:59 PM
Grupo Supervielle S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.73 | 14.04 | 13.32 | 13.66 | -0.42 | -2.98% | 641,015 |
| Mar 27, 2025 | 15.02 | 15.38 | 14.02 | 14.08 | -0.50 | -3.43% | 1,039,300 |
| Mar 26, 2025 | 15.10 | 15.41 | 14.32 | 14.58 | -0.50 | -3.32% | 1,223,116 |
| Mar 25, 2025 | 13.98 | 15.16 | 13.91 | 15.08 | 1.10 | 7.87% | 932,448 |
| Mar 24, 2025 | 14.57 | 14.80 | 13.98 | 13.98 | -0.27 | -1.89% | 719,000 |
| Mar 21, 2025 | 13.40 | 14.46 | 13.23 | 14.25 | 0.66 | 4.86% | 916,600 |
| Mar 20, 2025 | 13.53 | 13.97 | 13.47 | 13.59 | -0.30 | -2.16% | 813,143 |
| Mar 19, 2025 | 12.98 | 13.91 | 12.98 | 13.89 | 0.98 | 7.59% | 802,641 |
| Mar 18, 2025 | 13.53 | 13.55 | 12.83 | 12.91 | -0.79 | -5.77% | 1,096,032 |
| Mar 17, 2025 | 14.27 | 14.36 | 13.67 | 13.70 | -0.48 | -3.39% | 856,100 |
| Mar 14, 2025 | 13.34 | 14.20 | 13.29 | 14.18 | 1.06 | 8.08% | 969,843 |
| Mar 13, 2025 | 13.65 | 13.76 | 12.95 | 13.12 | -0.59 | -4.30% | 662,500 |
| Mar 12, 2025 | 12.85 | 13.74 | 12.62 | 13.71 | 1.11 | 8.81% | 1,201,939 |
| Mar 11, 2025 | 12.71 | 12.89 | 12.01 | 12.60 | 0.07 | 0.56% | 1,540,622 |
| Mar 10, 2025 | 13.01 | 13.58 | 12.47 | 12.53 | -1.32 | -9.53% | 1,341,400 |
| Mar 7, 2025 | 13.78 | 13.88 | 13.02 | 13.85 | 0.36 | 2.67% | 1,062,002 |
| Mar 6, 2025 | 13.87 | 14.14 | 13.34 | 13.49 | -0.60 | -4.26% | 834,300 |
| Mar 5, 2025 | 13.24 | 14.12 | 13.01 | 14.09 | 0.82 | 6.18% | 573,000 |
| Mar 4, 2025 | 13.14 | 13.65 | 12.57 | 13.27 | -0.17 | -1.26% | 639,100 |
| Mar 3, 2025 | 13.87 | 14.37 | 13.24 | 13.44 | 0.15 | 1.13% | 918,217 |
| Feb 28, 2025 | 12.60 | 13.51 | 12.45 | 13.29 | 0.53 | 4.15% | 1,304,130 |
| Feb 27, 2025 | 13.98 | 13.98 | 12.74 | 12.76 | -1.06 | -7.67% | 908,934 |
| Feb 26, 2025 | 13.61 | 14.19 | 13.55 | 13.82 | 0.16 | 1.17% | 927,939 |
| Feb 25, 2025 | 13.96 | 13.97 | 13.12 | 13.66 | -0.25 | -1.80% | 1,283,512 |
| Feb 24, 2025 | 14.20 | 14.43 | 13.56 | 13.91 | -0.09 | -0.64% | 815,405 |
| Feb 21, 2025 | 14.83 | 15.14 | 13.92 | 14.00 | -0.80 | -5.41% | 853,440 |
| Feb 20, 2025 | 14.49 | 14.87 | 14.02 | 14.80 | 0.45 | 3.14% | 974,300 |
| Feb 19, 2025 | 14.50 | 14.82 | 14.23 | 14.35 | -0.15 | -1.03% | 1,024,747 |
| Feb 18, 2025 | 13.72 | 14.69 | 13.45 | 14.50 | -0.09 | -0.62% | 1,353,248 |
| Feb 14, 2025 | 14.56 | 14.73 | 14.34 | 14.59 | 0.06 | 0.41% | 968,400 |
| Feb 13, 2025 | 14.34 | 14.58 | 14.08 | 14.53 | 0.41 | 2.90% | 969,443 |
| Feb 12, 2025 | 13.78 | 14.58 | 13.66 | 14.12 | 0.19 | 1.36% | 1,305,156 |
| Feb 11, 2025 | 14.93 | 15.02 | 13.88 | 13.93 | -1.24 | -8.17% | 1,613,539 |
| Feb 10, 2025 | 15.47 | 16.19 | 15.07 | 15.17 | -0.15 | -0.98% | 1,221,779 |
| Feb 7, 2025 | 16.43 | 16.50 | 15.13 | 15.32 | -1.20 | -7.26% | 1,328,446 |
| Feb 6, 2025 | 15.60 | 16.57 | 15.50 | 16.52 | 1.01 | 6.51% | 842,094 |
| Feb 5, 2025 | 16.08 | 16.08 | 15.41 | 15.51 | -0.56 | -3.48% | 792,000 |
| Feb 4, 2025 | 15.96 | 16.41 | 15.70 | 16.07 | 0.10 | 0.63% | 739,705 |
| Feb 3, 2025 | 15.94 | 16.12 | 15.51 | 15.97 | -0.48 | -2.92% | 1,233,482 |
| Jan 31, 2025 | 17.00 | 17.08 | 16.36 | 16.45 | -0.50 | -2.95% | 607,823 |
| Jan 30, 2025 | 17.17 | 17.41 | 16.80 | 16.95 | 0.12 | 0.71% | 1,022,200 |
| Jan 29, 2025 | 16.22 | 16.97 | 15.76 | 16.83 | 0.72 | 4.47% | 1,255,465 |
| Jan 28, 2025 | 16.24 | 16.60 | 15.52 | 16.11 | 0.00 | 0.00% | 1,456,240 |
| Jan 27, 2025 | 16.24 | 16.40 | 15.55 | 16.11 | -0.56 | -3.36% | 2,412,122 |
| Jan 24, 2025 | 17.08 | 17.58 | 16.16 | 16.67 | -0.42 | -2.46% | 1,201,024 |
| Jan 23, 2025 | 17.68 | 17.90 | 16.89 | 17.09 | -0.67 | -3.77% | 1,060,921 |
| Jan 22, 2025 | 17.83 | 17.97 | 17.33 | 17.76 | -0.06 | -0.34% | 931,419 |
| Jan 21, 2025 | 16.95 | 17.83 | 16.67 | 17.82 | 1.03 | 6.13% | 1,392,500 |
| Jan 17, 2025 | 17.91 | 18.14 | 16.61 | 16.79 | -1.16 | -6.46% | 2,118,335 |
| Jan 16, 2025 | 18.74 | 18.84 | 17.70 | 17.95 | -0.77 | -4.11% | 1,673,902 |