Grupo Supervielle S.A. (SUPV)
NYSE: SUPV
· Real-Time Price · USD
4.97
-0.02 (-0.40%)
At close: Oct 03, 2025, 3:59 PM
5.00
0.60%
After-hours: Oct 03, 2025, 06:56 PM EDT
SUPV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.05 | 5.21 | 4.85 | 4.95 | 4.95 | -0.80% | 2,697,856 |
| 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 |
| Sep 18, 2025 | 5.62 | 5.71 | 5.02 | 5.15 | 5.15 | -8.04% | 3,228,900 |
| Sep 17, 2025 | 5.57 | 5.80 | 5.46 | 5.60 | 5.60 | 1.63% | 2,175,103 |
| Sep 16, 2025 | 5.51 | 5.79 | 5.39 | 5.51 | 5.51 | 2.80% | 1,289,100 |
| Sep 15, 2025 | 5.51 | 5.67 | 5.32 | 5.36 | 5.36 | -3.07% | 1,957,656 |
| Sep 12, 2025 | 5.88 | 5.94 | 5.35 | 5.53 | 5.53 | -6.59% | 3,465,600 |
| Sep 11, 2025 | 6.40 | 6.40 | 5.84 | 5.92 | 5.92 | -5.43% | 2,157,900 |
| Sep 10, 2025 | 6.00 | 6.36 | 5.98 | 6.26 | 6.26 | 6.10% | 2,077,600 |
| Sep 9, 2025 | 6.10 | 6.44 | 5.84 | 5.90 | 5.90 | -3.12% | 2,257,700 |
| Sep 8, 2025 | 6.65 | 6.93 | 6.03 | 6.09 | 6.09 | -23.97% | 4,006,100 |
Page 1 of 118