Grupo Supervielle S.A. (SUPV) NYSE
10.07
+0.207(+2.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.07
+0.207(+2.10%)
Currency In USD
If you invested $1000 in Grupo Supervielle S.A. (SUPV) 10 years ago, it would be worth $929.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,771.09, while $1000 invested 1 year ago would be worth $797.07. This corresponds to total returns of -7.05%, 377.11%, -20.29%, respectively, with annualized returns of -0.73%, 36.66%, -20.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.69 | 10.07 | 10.07 | 10.1 | 9.54 | 798,441 |
| June 01, 2026 | 9.81 | 9.86 | 9.86 | 9.99 | 9.58 | 791,626 |
| May 29, 2026 | 9.3 | 9.74 | 9.74 | 9.76 | 9.15 | 1.18M |
| May 28, 2026 | 9.09 | 9.29 | 9.29 | 9.82 | 9.01 | 1.3M |
| May 27, 2026 | 8.41 | 9.22 | 9.22 | 9.54 | 8.33 | 2.55M |
| May 26, 2026 | 8.12 | 8.44 | 8.44 | 8.49 | 8.03 | 845,752 |
| May 22, 2026 | 8.33 | 7.93 | 7.93 | 8.57 | 7.91 | 466,469 |
| May 21, 2026 | 7.67 | 8.36 | 8.36 | 8.36 | 7.63 | 840,363 |
| May 20, 2026 | 7.4 | 7.79 | 7.79 | 7.85 | 7.33 | 747,995 |
| May 19, 2026 | 7.73 | 7.35 | 7.35 | 7.79 | 7.33 | 881,882 |
| May 18, 2026 | 7.55 | 7.84 | 7.84 | 7.88 | 7.4 | 920,698 |
| May 15, 2026 | 7.66 | 7.5 | 7.5 | 7.8 | 7.37 | 651,327 |
| May 14, 2026 | 7.69 | 7.89 | 7.89 | 7.94 | 7.59 | 483,308 |
| May 13, 2026 | 7.82 | 7.63 | 7.63 | 7.89 | 7.52 | 964,763 |
| May 12, 2026 | 8.02 | 7.82 | 7.82 | 8.19 | 7.7 | 898,454 |
| May 11, 2026 | 7.95 | 8.18 | 8.18 | 8.28 | 7.88 | 644,710 |
| May 08, 2026 | 8.67 | 7.97 | 7.97 | 8.67 | 7.94 | 681,571 |
| May 07, 2026 | 8.91 | 8.58 | 8.58 | 8.91 | 8.38 | 415,459 |
| May 06, 2026 | 8.56 | 8.74 | 8.74 | 8.92 | 8.33 | 1.11M |
| May 05, 2026 | 8.07 | 8.14 | 8.14 | 8.26 | 7.88 | 805,018 |
| May 04, 2026 | 7.95 | 7.95 | 7.95 | 8.29 | 7.85 | 1.31M |
| May 01, 2026 | 8.23 | 7.89 | 7.89 | 8.29 | 7.66 | 1.21M |
| April 30, 2026 | 8.59 | 8.23 | 8.23 | 8.7 | 8.09 | 1.41M |
| April 29, 2026 | 8.83 | 8.53 | 8.53 | 8.86 | 8.41 | 768,889 |
| April 28, 2026 | 8.78 | 8.92 | 8.92 | 8.96 | 8.67 | 520,359 |
| April 27, 2026 | 8.96 | 8.83 | 8.83 | 9.12 | 8.78 | 483,947 |
| April 24, 2026 | 8.99 | 8.98 | 8.98 | 9.27 | 8.7 | 664,408 |
| April 23, 2026 | 9.35 | 8.96 | 8.96 | 9.57 | 8.92 | 981,823 |
| April 22, 2026 | 9.93 | 9.54 | 9.54 | 10.01 | 9.48 | 771,198 |
| April 21, 2026 | 9.84 | 9.84 | 9.84 | 10.02 | 9.71 | 527,004 |
| April 20, 2026 | 9.72 | 9.91 | 9.91 | 10.02 | 9.48 | 686,767 |
| April 17, 2026 | 10.07 | 9.79 | 9.79 | 10.08 | 9.65 | 680,843 |
| April 16, 2026 | 9.95 | 9.9 | 9.9 | 9.99 | 9.6 | 777,536 |
| April 15, 2026 | 9.67 | 9.75 | 9.75 | 9.75 | 9.42 | 442,673 |
| April 14, 2026 | 9.92 | 9.62 | 9.62 | 10 | 9.51 | 531,386 |
| April 13, 2026 | 9.63 | 9.7 | 9.7 | 10.06 | 9.56 | 551,352 |
| April 10, 2026 | 9.78 | 9.7 | 9.7 | 10.14 | 9.69 | 538,829 |
| April 09, 2026 | 9.78 | 9.66 | 9.66 | 10.02 | 9.43 | 779,501 |
| April 08, 2026 | 9.88 | 9.85 | 9.85 | 9.98 | 9.53 | 791,780 |
| April 07, 2026 | 9.36 | 9.17 | 9.17 | 9.36 | 8.93 | 425,600 |
| April 06, 2026 | 9.45 | 9.37 | 9.37 | 9.68 | 9.31 | 326,724 |
| April 02, 2026 | 9.25 | 9.42 | 9.42 | 9.47 | 9.11 | 315,263 |
| April 01, 2026 | 9.64 | 9.54 | 9.54 | 9.8 | 9.21 | 971,835 |
| March 31, 2026 | 8.51 | 9.43 | 9.43 | 9.5 | 8.51 | 1.21M |
| March 30, 2026 | 8.3 | 8.42 | 8.42 | 8.71 | 8.23 | 715,562 |
| March 27, 2026 | 8.56 | 8.27 | 8.27 | 8.94 | 8.27 | 768,547 |
| March 26, 2026 | 8.92 | 8.68 | 8.68 | 9.19 | 8.57 | 636,520 |
| March 25, 2026 | 9.1 | 9.06 | 9.06 | 9.4 | 8.78 | 1.62M |
| March 24, 2026 | 8.59 | 8.78 | 8.78 | 8.94 | 8.55 | 699,904 |
| March 23, 2026 | 8.26 | 8.86 | 8.86 | 9.15 | 8.15 | 1.15M |
| March 20, 2026 | 8.38 | 8.11 | 8.11 | 8.49 | 8.01 | 431,322 |
| March 19, 2026 | 7.86 | 8.44 | 8.44 | 8.51 | 7.83 | 612,000 |
| March 18, 2026 | 7.92 | 8.09 | 8.09 | 8.23 | 7.71 | 449,355 |
| March 17, 2026 | 8.14 | 8.03 | 8.03 | 8.28 | 8.02 | 563,746 |
| March 16, 2026 | 8.31 | 8.06 | 8.06 | 8.4 | 7.96 | 983,191 |
| March 13, 2026 | 8.89 | 8.2 | 8.2 | 8.95 | 8.06 | 919,778 |
| March 12, 2026 | 8.97 | 8.78 | 8.78 | 9.12 | 8.77 | 550,118 |
| March 11, 2026 | 9.05 | 9.25 | 9.25 | 9.45 | 9.05 | 763,191 |
| March 10, 2026 | 8.6 | 9.05 | 9.05 | 9.28 | 8.59 | 1.14M |
| March 09, 2026 | 8.08 | 8.63 | 8.63 | 8.65 | 8.08 | 990,028 |