Grupo Supervielle S.A. (SUPV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SUPV Historical Return
If you invested $1000 in Grupo Supervielle S.A. (SUPV) 10 years ago, it would be worth $649.35 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,346.46, while $1000 invested 1 year ago would be worth $1,537.07. This corresponds to total returns of -35.06%, 234.65%, 53.71%, respectively, with annualized returns of -4.22%, 27.33%, 53.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SUPV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.9 | 8.5 | 8.5 | 8.9 | 8.44 | 325,217 |
| September 10, 2026 | 8.53 | 8.73 | 8.73 | 8.91 | 8.53 | 676,597 |
| September 09, 2026 | 8.69 | 8.77 | 8.77 | 8.84 | 8.51 | 350,900 |
| September 08, 2026 | 8.87 | 8.7 | 8.7 | 8.88 | 8.59 | 314,829 |
| September 04, 2026 | 8.76 | 8.79 | 8.79 | 8.86 | 8.66 | 291,512 |
| September 03, 2026 | 8.99 | 8.78 | 8.78 | 9.08 | 8.63 | 408,780 |
| September 02, 2026 | 8.81 | 8.86 | 8.86 | 8.98 | 8.68 | 269,095 |
| September 01, 2026 | 8.59 | 8.8 | 8.8 | 9.04 | 8.58 | 569,065 |
| August 31, 2026 | 8.37 | 8.74 | 8.74 | 8.88 | 8.35 | 1.13M |
| August 28, 2026 | 8.49 | 8.31 | 8.31 | 8.49 | 8.16 | 640,498 |
| August 27, 2026 | 8.7 | 8.4 | 8.4 | 8.78 | 8.39 | 639,311 |
| August 26, 2026 | 8.8 | 8.8 | 8.8 | 8.98 | 8.59 | 570,095 |
| August 25, 2026 | 8.57 | 8.78 | 8.78 | 8.8 | 8.34 | 649,654 |
| August 24, 2026 | 8.12 | 8.55 | 8.55 | 8.58 | 7.83 | 681,423 |
| August 21, 2026 | 7.72 | 7.9 | 7.9 | 8.32 | 7.72 | 1.23M |
| August 20, 2026 | 7.75 | 7.65 | 7.65 | 7.99 | 7.54 | 1.09M |
| August 19, 2026 | 7.78 | 7.65 | 7.65 | 7.84 | 7.57 | 512,289 |
| August 18, 2026 | 7.9 | 7.72 | 7.72 | 8.14 | 7.65 | 601,306 |
| August 17, 2026 | 8.07 | 7.98 | 7.98 | 8.25 | 7.93 | 418,062 |
| August 14, 2026 | 8.44 | 8.05 | 8.05 | 8.45 | 8.04 | 430,619 |
| August 13, 2026 | 8.36 | 8.43 | 8.43 | 8.45 | 8.08 | 1.06M |
| August 12, 2026 | 8.47 | 8.28 | 8.28 | 8.51 | 8.22 | 504,043 |
| August 11, 2026 | 8.86 | 8.37 | 8.37 | 9.33 | 8.32 | 0 |
| August 10, 2026 | 8.46 | 8.48 | 8.48 | 8.55 | 8.3 | 1.03M |
| August 07, 2026 | 8.85 | 8.6 | 8.6 | 8.87 | 8.36 | 527,632 |
| August 06, 2026 | 8.9 | 8.72 | 8.72 | 9 | 8.62 | 345,424 |
| August 05, 2026 | 9.01 | 8.98 | 8.98 | 9.25 | 8.92 | 369,843 |
| August 04, 2026 | 9.47 | 9.05 | 9.05 | 9.47 | 8.94 | 607,653 |
| August 03, 2026 | 9.45 | 9.35 | 9.35 | 9.7 | 9.34 | 566,085 |
| July 31, 2026 | 10.09 | 9.46 | 9.46 | 10.21 | 9.41 | 626,860 |
| July 30, 2026 | 9.69 | 10.05 | 10.05 | 10.07 | 9.53 | 549,356 |
| July 29, 2026 | 9.45 | 9.4 | 9.4 | 9.72 | 9.26 | 442,557 |
| July 28, 2026 | 9.53 | 9.62 | 9.62 | 9.66 | 9.27 | 428,361 |
| July 27, 2026 | 9.83 | 9.79 | 9.79 | 9.84 | 9.59 | 206,965 |
| July 23, 2026 | 10.05 | 9.67 | 9.67 | 10.33 | 9.62 | 431,344 |
| July 22, 2026 | 9.83 | 10.24 | 10.24 | 10.32 | 9.83 | 536,166 |
| July 21, 2026 | 9.72 | 9.69 | 9.69 | 10 | 9.66 | 223,162 |
| July 20, 2026 | 9.67 | 9.65 | 9.65 | 9.74 | 9.4 | 239,914 |
| July 17, 2026 | 9.37 | 9.71 | 9.71 | 10.01 | 9.3 | 311,464 |
| July 16, 2026 | 10.22 | 9.66 | 9.66 | 10.34 | 9.56 | 370,826 |
| July 15, 2026 | 9.66 | 10.29 | 10.29 | 10.29 | 9.66 | 683,385 |
| July 14, 2026 | 9.7 | 9.65 | 9.65 | 10.01 | 9.62 | 394,268 |
| July 13, 2026 | 10 | 9.53 | 9.53 | 10.08 | 9.51 | 335,601 |
| July 10, 2026 | 9.24 | 9.87 | 9.87 | 10.04 | 9.24 | 520,355 |
| July 09, 2026 | 9.7 | 9.28 | 9.28 | 9.7 | 9.2 | 309,221 |
| July 08, 2026 | 9.6 | 9.56 | 9.56 | 9.74 | 9.41 | 176,249 |
| July 07, 2026 | 10.14 | 9.79 | 9.79 | 10.42 | 9.69 | 407,207 |
| July 06, 2026 | 9.3 | 10.14 | 10.14 | 10.25 | 9.02 | 553,554 |
| July 02, 2026 | 9.45 | 9.55 | 9.55 | 9.7 | 9.36 | 488,209 |
| July 01, 2026 | 9.68 | 9.25 | 9.25 | 9.8 | 9.03 | 653,038 |
| June 30, 2026 | 9.69 | 9.66 | 9.66 | 9.91 | 9.54 | 252,205 |
| June 29, 2026 | 9.49 | 9.7 | 9.7 | 9.97 | 9.49 | 418,599 |
| June 26, 2026 | 9.31 | 9.57 | 9.57 | 9.71 | 9.27 | 333,277 |
| June 25, 2026 | 9.61 | 9.44 | 9.44 | 9.61 | 9.18 | 437,862 |
| June 24, 2026 | 10.23 | 9.35 | 9.35 | 10.23 | 9.31 | 1.03M |
| June 23, 2026 | 10.13 | 10.12 | 10.12 | 10.37 | 9.84 | 1.55M |
| June 22, 2026 | 11.25 | 10.32 | 10.32 | 11.32 | 10.32 | 1.49M |
| June 18, 2026 | 11.41 | 11.38 | 11.38 | 11.74 | 11.28 | 1.48M |
| June 17, 2026 | 11.13 | 11.21 | 11.21 | 11.8 | 11.07 | 1.08M |
| June 16, 2026 | 11.06 | 11.03 | 11.03 | 11.41 | 10.9 | 850,137 |
AD
