NYSE : SUPV
Grupo Supervielle S.A. — Price history
Financials · Banks - Regional · Argentina
Last price 6.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 611.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grupo Supervielle S.A. (SUPV) closed at 6.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.47 | 6.57 | 6.06 | 6.08 | 680,841 | -5.59% |
| 2026-10-30 | 6.59 | 6.59 | 6.37 | 6.44 | 1,189,336 | -3.88% |
| 2026-10-29 | 6.75 | 6.81 | 6.595 | 6.7 | 618,285 | +0.30% |
| 2026-10-28 | 6.91 | 7.01 | 6.554 | 6.68 | 975,856 | -4.16% |
| 2026-10-27 | 7.17 | 7.28 | 6.95 | 6.97 | 441,536 | -0.57% |
| 2026-10-26 | 7.28 | 7.325 | 6.74 | 7.01 | 1,073,073 | -9.43% |
| 2026-10-23 | 7.21 | 7.75 | 7.16 | 7.74 | 578,816 | +7.05% |
| 2026-10-22 | 7.28 | 7.41 | 7.058 | 7.23 | 360,479 | -1.90% |
| 2026-10-21 | 7.23 | 7.42 | 7.188 | 7.37 | 300,660 | +3.08% |
| 2026-10-20 | 7.07 | 7.37 | 7.06 | 7.15 | 335,382 | +0.56% |
| 2026-10-19 | 7.15 | 7.295 | 6.96 | 7.11 | 433,223 | -1.52% |
| 2026-10-16 | 7.37 | 7.37 | 7.095 | 7.22 | 316,786 | -1.63% |
| 2026-10-15 | 6.92 | 7.37 | 6.82 | 7.34 | 429,801 | +4.71% |
| 2026-10-14 | 7.08 | 7.19 | 6.985 | 7.01 | 267,810 | -2.09% |
| 2026-10-13 | 7.04 | 7.392 | 7.03 | 7.16 | 415,500 | +1.27% |
| 2026-10-12 | 7.14 | 7.195 | 7.06 | 7.07 | 191,107 | -0.84% |
| 2026-10-09 | 7.24 | 7.28 | 7.035 | 7.13 | 318,063 | +0.14% |
| 2026-10-08 | 7.04 | 7.33 | 6.97 | 7.12 | 544,023 | -0.28% |
| 2026-10-07 | 7.29 | 7.39 | 7.07 | 7.14 | 485,406 | -4.03% |
| 2026-10-06 | 7.47 | 7.59 | 7.42 | 7.44 | 717,005 | +1.09% |
| 2026-10-05 | 7.3 | 7.47 | 7.115 | 7.36 | 921,921 | +7.29% |
| 2026-10-02 | 6.94 | 7.07 | 6.8 | 6.86 | 768,876 | +0.59% |
| 2026-10-01 | 7.07 | 7.11 | 6.72 | 6.82 | 1,204,670 | -4.08% |
| 2026-09-30 | 6.96 | 7.3 | 6.9 | 7.11 | 714,763 | +2.16% |
| 2026-09-29 | 6.93 | 7.045 | 6.815 | 6.96 | 614,348 | +0.00% |
| 2026-09-28 | 7.16 | 7.17 | 6.9 | 6.96 | 775,030 | -3.87% |
| 2026-09-25 | 7.46 | 7.57 | 7.22 | 7.24 | 589,217 | -2.95% |
| 2026-09-24 | 7.57 | 7.66 | 7.45 | 7.46 | 661,740 | -1.97% |
| 2026-09-23 | 7.81 | 8.08 | 7.6 | 7.61 | 516,677 | -3.91% |
| 2026-09-22 | 7.91 | 8.08 | 7.75 | 7.92 | 451,643 | -0.88% |
| 2026-09-21 | 8.23 | 8.23 | 7.965 | 7.99 | 687,566 | -0.62% |
| 2026-09-18 | 8.32 | 8.359 | 8 | 8.04 | 348,255 | -4.06% |
| 2026-09-17 | 8.53 | 8.59 | 8.36 | 8.38 | 325,621 | +0.12% |
| 2026-09-16 | 8.35 | 8.44 | 8.165 | 8.37 | 315,990 | +0.36% |
| 2026-09-15 | 8.4 | 8.4 | 8.19 | 8.34 | 470,853 | -1.53% |
| 2026-09-14 | 8.48 | 8.56 | 8.31 | 8.47 | 371,753 | -0.35% |
| 2026-09-11 | 8.9 | 8.9 | 8.44 | 8.5 | 325,216 | -2.63% |
| 2026-09-10 | 8.53 | 8.91 | 8.53 | 8.73 | 676,596 | -0.46% |
| 2026-09-09 | 8.69 | 8.84 | 8.51 | 8.77 | 350,900 | +0.80% |
| 2026-09-08 | 8.87 | 8.88 | 8.59 | 8.7 | 314,829 | -1.02% |
| 2026-09-04 | 8.76 | 8.86 | 8.657 | 8.79 | 291,512 | +0.11% |
| 2026-09-03 | 8.99 | 9.08 | 8.63 | 8.78 | 408,780 | -0.90% |
| 2026-09-02 | 8.81 | 8.98 | 8.68 | 8.86 | 269,094 | +0.68% |
| 2026-09-01 | 8.59 | 9.04 | 8.58 | 8.8 | 569,065 | +0.69% |
| 2026-08-31 | 8.37 | 8.88 | 8.35 | 8.74 | 1,130,330 | +5.17% |
| 2026-08-28 | 8.49 | 8.495 | 8.16 | 8.31 | 640,498 | -1.07% |
| 2026-08-27 | 8.7 | 8.775 | 8.385 | 8.4 | 639,711 | -4.55% |
| 2026-08-26 | 8.8 | 8.98 | 8.59 | 8.8 | 570,495 | +0.23% |
| 2026-08-25 | 8.57 | 8.8 | 8.34 | 8.78 | 651,156 | +2.69% |
| 2026-08-24 | 8.12 | 8.58 | 7.825 | 8.55 | 681,423 | +8.23% |
| 2026-08-21 | 7.72 | 8.32 | 7.72 | 7.9 | 1,231,500 | +3.27% |
| 2026-08-20 | 7.75 | 7.99 | 7.54 | 7.65 | 1,086,365 | +0.00% |
| 2026-08-19 | 7.78 | 7.843 | 7.57 | 7.65 | 511,444 | -0.91% |
| 2026-08-18 | 7.9 | 8.138 | 7.65 | 7.72 | 601,306 | -3.26% |
| 2026-08-17 | 8.07 | 8.245 | 7.93 | 7.98 | 418,062 | -0.87% |
| 2026-08-14 | 8.44 | 8.45 | 8.04 | 8.05 | 430,619 | -4.51% |
| 2026-08-13 | 8.36 | 8.45 | 8.08 | 8.43 | 1,064,740 | +1.81% |
| 2026-08-12 | 8.47 | 8.51 | 8.22 | 8.28 | 504,043 | -1.08% |
| 2026-08-11 | 8.86 | 9.36 | 8.32 | 8.37 | 1,122,885 | -1.30% |
| 2026-08-10 | 8.46 | 8.55 | 8.3 | 8.48 | 1,037,001 | -1.40% |
| 2026-08-07 | 8.85 | 8.87 | 8.36 | 8.6 | 527,679 | -1.38% |
| 2026-08-06 | 8.9 | 9 | 8.615 | 8.72 | 345,424 | -2.90% |
| 2026-08-05 | 9.01 | 9.25 | 8.92 | 8.98 | 369,843 | -0.77% |
| 2026-08-04 | 9.47 | 9.47 | 8.94 | 9.05 | 607,653 | -3.21% |
| 2026-08-03 | 9.45 | 9.698 | 9.34 | 9.35 | 566,085 | -1.16% |
| 2026-07-31 | 10.09 | 10.21 | 9.41 | 9.46 | 626,860 | -5.87% |
| 2026-07-30 | 9.69 | 10.07 | 9.53 | 10.05 | 549,356 | +6.91% |
| 2026-07-29 | 9.45 | 9.72 | 9.26 | 9.4 | 442,557 | -2.29% |
| 2026-07-28 | 9.53 | 9.66 | 9.27 | 9.62 | 428,579 | -1.74% |
| 2026-07-27 | 9.83 | 9.84 | 9.591 | 9.79 | 206,965 | +2.84% |
| 2026-07-24 | 9.67 | 9.96 | 9.485 | 9.52 | 366,440 | -1.55% |
| 2026-07-23 | 10.05 | 10.33 | 9.62 | 9.67 | 431,344 | -5.57% |
| 2026-07-22 | 9.83 | 10.32 | 9.83 | 10.24 | 536,166 | +5.68% |
| 2026-07-21 | 9.72 | 10 | 9.66 | 9.69 | 223,970 | +0.41% |
| 2026-07-20 | 9.67 | 9.74 | 9.4 | 9.65 | 239,914 | -0.62% |
| 2026-07-17 | 9.37 | 10.007 | 9.3 | 9.71 | 311,514 | +0.52% |
| 2026-07-16 | 10.22 | 10.34 | 9.56 | 9.66 | 370,826 | -6.12% |
| 2026-07-15 | 9.66 | 10.29 | 9.66 | 10.29 | 683,385 | +6.63% |
| 2026-07-14 | 9.7 | 10.01 | 9.62 | 9.65 | 394,268 | +1.26% |
| 2026-07-13 | 10 | 10.08 | 9.51 | 9.53 | 335,601 | -3.44% |
| 2026-07-10 | 9.24 | 10.04 | 9.24 | 9.87 | 520,355 | +6.36% |
| 2026-07-09 | 9.7 | 9.7 | 9.2 | 9.28 | 309,221 | -2.93% |
| 2026-07-08 | 9.6 | 9.735 | 9.41 | 9.56 | 176,249 | -2.35% |
| 2026-07-07 | 10.14 | 10.42 | 9.69 | 9.79 | 407,207 | -3.45% |
| 2026-07-06 | 9.3 | 10.25 | 9.02 | 10.14 | 553,554 | +6.18% |
| 2026-07-02 | 9.45 | 9.7 | 9.36 | 9.55 | 488,209 | +3.24% |
| 2026-07-01 | 9.68 | 9.8 | 9.03 | 9.25 | 653,038 | -4.24% |
| 2026-06-30 | 9.69 | 9.91 | 9.54 | 9.66 | 252,205 | -0.41% |
| 2026-06-29 | 9.49 | 9.97 | 9.49 | 9.7 | 418,599 | +1.36% |
| 2026-06-26 | 9.31 | 9.71 | 9.274 | 9.57 | 333,277 | +1.38% |
| 2026-06-25 | 9.61 | 9.61 | 9.18 | 9.44 | 437,862 | +0.96% |
| 2026-06-24 | 10.23 | 10.23 | 9.31 | 9.35 | 1,026,540 | -7.61% |
| 2026-06-23 | 10.13 | 10.365 | 9.84 | 10.12 | 1,545,582 | -1.94% |
| 2026-06-22 | 11.25 | 11.32 | 10.32 | 10.32 | 1,491,825 | -9.31% |
| 2026-06-18 | 11.41 | 11.74 | 11.28 | 11.38 | 1,487,875 | +1.52% |
| 2026-06-17 | 11.13 | 11.8 | 11.07 | 11.21 | 1,078,157 | +1.63% |
| 2026-06-16 | 11.06 | 11.41 | 10.9 | 11.03 | 850,137 | -2.30% |
| 2026-06-15 | 11.1 | 11.465 | 11 | 11.29 | 698,534 | +2.64% |
| 2026-06-12 | 10.94 | 11.18 | 10.68 | 11 | 770,804 | +1.01% |
| 2026-06-11 | 10.03 | 10.96 | 10.03 | 10.89 | 1,947,849 | +12.73% |
| 2026-06-10 | 9.74 | 10.06 | 9.6 | 9.66 | 485,864 | -1.63% |
| 2026-06-09 | 9.34 | 9.96 | 9.3 | 9.82 | 1,036,175 | +5.48% |
| 2026-06-08 | 9.47 | 9.54 | 9.16 | 9.31 | 441,515 | -1.48% |
| 2026-06-05 | 9.45 | 9.48 | 9.17 | 9.45 | 272,153 | -1.46% |
| 2026-06-04 | 9.54 | 9.81 | 9.523 | 9.59 | 277,758 | +0.74% |
| 2026-06-03 | 9.81 | 9.88 | 9.42 | 9.52 | 532,114 | -5.46% |
| 2026-06-02 | 9.69 | 10.1 | 9.54 | 10.07 | 798,412 | +2.13% |
| 2026-06-01 | 9.81 | 9.99 | 9.58 | 9.86 | 791,626 | +1.23% |
| 2026-05-29 | 9.3 | 9.76 | 9.145 | 9.74 | 1,176,092 | +4.84% |
| 2026-05-28 | 9.09 | 9.82 | 9.008 | 9.29 | 1,316,345 | +0.76% |
| 2026-05-27 | 8.41 | 9.55 | 8.33 | 9.22 | 2,550,311 | +9.24% |
| 2026-05-26 | 8.12 | 8.49 | 8.03 | 8.44 | 845,752 | +6.43% |
| 2026-05-22 | 8.33 | 8.57 | 7.91 | 7.93 | 466,499 | -5.14% |
| 2026-05-21 | 7.67 | 8.36 | 7.63 | 8.36 | 840,363 | +7.32% |
| 2026-05-20 | 7.4 | 7.85 | 7.33 | 7.79 | 747,965 | +5.99% |
| 2026-05-19 | 7.73 | 7.785 | 7.33 | 7.35 | 881,882 | -6.25% |
| 2026-05-18 | 7.55 | 7.88 | 7.4 | 7.84 | 920,698 | +4.53% |
| 2026-05-15 | 7.66 | 7.795 | 7.37 | 7.5 | 652,327 | -4.94% |
| 2026-05-14 | 7.69 | 7.94 | 7.59 | 7.89 | 483,308 | +3.41% |
| 2026-05-13 | 7.82 | 7.89 | 7.51 | 7.63 | 1,020,511 | -2.43% |