Grupo Supervielle S.A. - SUPV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.93	10.99	10.99	11.14	10.7	752,600
February 19, 2026	9.9	10.91	10.91	11	9.9	799,233
February 18, 2026	10.5	10.2	10.2	10.59	10.02	876,522
February 17, 2026	10.5	10.35	10.35	10.53	9.93	557,200
February 13, 2026	10.64	10.52	10.52	10.95	10.36	698,215
February 12, 2026	11.82	10.75	10.75	11.94	10.67	1.8M
February 11, 2026	12.06	11.65	11.65	12.08	11.53	734,212
February 10, 2026	11.72	11.87	11.87	12.14	11.26	1.43M
February 09, 2026	10.92	11.79	11.79	11.79	10.76	1.23M
February 06, 2026	10.43	11.01	11.01	11.06	10.43	1.23M
February 05, 2026	10.91	10.28	10.28	11.1	10.22	1.54M
February 04, 2026	11.52	11.24	11.24	11.58	10.64	1.02M
February 03, 2026	11.7	11.65	11.65	11.78	11.02	1.11M
February 02, 2026	12.01	11.6	11.6	12.29	11.51	1.05M
January 30, 2026	12.41	12.21	12.21	12.63	12	1.09M
January 29, 2026	12.28	12.55	12.55	12.55	11.68	1.13M
January 28, 2026	12.38	12.27	12.27	12.5	11.91	1.41M
January 27, 2026	11.71	12.2	12.2	12.25	11.66	1.65M
January 26, 2026	11.43	11.61	11.61	12.14	11.26	1.35M
January 23, 2026	11.27	11.43	11.43	11.64	11.14	965,037
January 22, 2026	11.37	11.29	11.29	11.6	11.13	964,800
January 21, 2026	10.56	11.21	11.21	11.29	10.47	1.22M
January 20, 2026	10.42	10.47	10.47	10.83	10.33	648,800
January 16, 2026	10.56	10.71	10.71	10.84	10.5	765,000
January 15, 2026	10.79	10.56	10.56	11.08	10.41	1.09M
January 14, 2026	11.25	10.81	10.81	11.55	10.71	1.16M
January 13, 2026	11.7	11.26	11.26	11.8	11.14	961,406
January 12, 2026	11.83	11.66	11.66	12.12	11.61	795,200
January 09, 2026	11.97	12.01	12.01	12.16	11.77	845,504
January 08, 2026	11.41	12.05	12.05	12.05	11.18	1.02M
January 07, 2026	11.77	11.4	11.4	11.91	11.17	1.29M
January 06, 2026	12.16	11.58	11.58	12.48	11.58	1.19M
January 05, 2026	11.56	12.14	12.14	12.24	11.49	851,110
January 02, 2026	11.76	11.51	11.51	11.9	11.24	2.05M
December 31, 2025	11.62	11.82	11.82	11.97	11.05	966,300
December 30, 2025	12.02	11.78	11.78	12.15	11.76	1.38M
December 29, 2025	12.06	12.05	12.05	12.39	11.86	1.26M
December 26, 2025	12.27	12.15	12.15	12.41	11.91	671,508
December 24, 2025	11.94	12.14	12.14	12.27	11.91	313,542
December 23, 2025	11.89	12.14	12.14	12.46	11.89	831,042
December 22, 2025	12.05	11.91	11.91	12.15	11.83	987,567
December 19, 2025	12.18	11.91	11.91	12.4	11.73	1.45M
December 18, 2025	11.11	12.23	12.23	12.26	11.07	1.84M
December 17, 2025	11.08	10.99	10.99	11.18	10.81	853,744
December 16, 2025	11.23	11.05	11.05	11.29	10.69	960,020
December 15, 2025	11.1	11.38	11.38	11.39	10.75	749,107
December 12, 2025	10.91	11.04	11.04	11.18	10.73	910,943
December 11, 2025	10.5	10.92	10.92	11.19	10.42	955,100
December 10, 2025	10.37	10.7	10.7	11.04	10.34	1.32M
December 09, 2025	10.75	10.49	10.49	10.91	10.44	1.49M
December 08, 2025	10.85	10.59	10.59	11.03	10.35	1.61M
December 05, 2025	12	11.01	11.01	12.09	10.99	1.47M
December 04, 2025	12.09	11.46	11.46	12.13	11.45	1.62M
December 03, 2025	10.84	11.72	11.72	11.89	10.75	1.96M
December 02, 2025	11.33	10.92	10.92	11.39	10.89	1.71M
December 01, 2025	11.06	11.18	11.18	11.54	10.97	1.38M
November 28, 2025	11.01	11.24	11.24	11.5	10.81	1.13M
November 26, 2025	10.02	10.96	10.96	11.1	9.78	3.54M
November 25, 2025	9.54	10.26	10.26	10.27	9.41	1.97M
November 24, 2025	9.63	9.69	9.69	9.77	9.24	1.58M

Grupo Supervielle S.A. (SUPV) NYSE