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 $434.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,621.62, while $1000 invested 1 year ago would be worth $499.57. This corresponds to total returns of -56.53%, 162.16%, -50.04%, respectively, with annualized returns of -7.99%, 21.25%, -50.04%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.77 | 5.82 | 5.82 | 5.89 | 5.63 | 549,463 |
| November 10, 2026 | 5.73 | 5.72 | 5.72 | 5.81 | 5.56 | 335,018 |
| November 09, 2026 | 5.68 | 5.82 | 5.82 | 5.9 | 5.61 | 327,708 |
| November 06, 2026 | 5.67 | 5.63 | 5.63 | 5.89 | 5.57 | 280,705 |
| November 05, 2026 | 5.86 | 5.69 | 5.69 | 5.9 | 5.45 | 966,421 |
| November 04, 2026 | 6.13 | 5.89 | 5.89 | 6.27 | 5.88 | 840,446 |
| November 03, 2026 | 5.99 | 5.98 | 5.98 | 6.14 | 5.9 | 656,819 |
| November 02, 2026 | 6.47 | 6.08 | 6.08 | 6.57 | 6.06 | 680,641 |
| October 30, 2026 | 6.59 | 6.44 | 6.44 | 6.59 | 6.37 | 1.19M |
| October 29, 2026 | 6.75 | 6.7 | 6.7 | 6.81 | 6.6 | 618,282 |
| October 28, 2026 | 6.91 | 6.68 | 6.68 | 7.01 | 6.55 | 970,831 |
| October 27, 2026 | 7.17 | 6.97 | 6.97 | 7.28 | 6.95 | 441,535 |
| October 26, 2026 | 7.28 | 7.01 | 7.01 | 7.33 | 6.74 | 1.07M |
| October 23, 2026 | 7.21 | 7.74 | 7.74 | 7.75 | 7.16 | 578,789 |
| October 22, 2026 | 7.28 | 7.23 | 7.23 | 7.41 | 7.06 | 360,476 |
| October 21, 2026 | 7.23 | 7.37 | 7.37 | 7.42 | 7.19 | 300,659 |
| October 20, 2026 | 7.07 | 7.15 | 7.15 | 7.37 | 7.06 | 334,990 |
| October 19, 2026 | 7.15 | 7.11 | 7.11 | 7.3 | 6.96 | 433,219 |
| October 16, 2026 | 7.37 | 7.22 | 7.22 | 7.37 | 7.1 | 316,789 |
| October 15, 2026 | 6.92 | 7.34 | 7.34 | 7.37 | 6.82 | 429,802 |
| October 14, 2026 | 7.08 | 7.01 | 7.01 | 7.19 | 6.99 | 267,810 |
| October 13, 2026 | 7.04 | 7.16 | 7.16 | 7.39 | 7.03 | 415,500 |
| October 12, 2026 | 7.14 | 7.07 | 7.07 | 7.2 | 7.06 | 191,107 |
| October 09, 2026 | 7.24 | 7.13 | 7.13 | 7.28 | 7.04 | 318,066 |
| October 08, 2026 | 7.04 | 7.12 | 7.12 | 7.33 | 6.97 | 544,024 |
| October 07, 2026 | 7.29 | 7.14 | 7.14 | 7.29 | 7.08 | 485,407 |
| October 06, 2026 | 7.47 | 7.44 | 7.44 | 7.59 | 7.42 | 717,184 |
| October 05, 2026 | 7.3 | 7.36 | 7.36 | 7.47 | 7.12 | 921,922 |
| October 02, 2026 | 6.94 | 6.86 | 6.86 | 7.07 | 6.8 | 768,876 |
| October 01, 2026 | 7.07 | 6.82 | 6.82 | 7.11 | 6.72 | 1.2M |
| September 30, 2026 | 6.96 | 7.11 | 7.11 | 7.3 | 6.9 | 714,763 |
| September 29, 2026 | 6.93 | 6.96 | 6.96 | 7.05 | 6.82 | 614,349 |
| September 28, 2026 | 7.16 | 6.96 | 6.96 | 7.17 | 6.9 | 775,030 |
| September 25, 2026 | 7.46 | 7.24 | 7.24 | 7.57 | 7.22 | 590,051 |
| September 24, 2026 | 7.57 | 7.46 | 7.46 | 7.66 | 7.45 | 661,842 |
| September 23, 2026 | 7.81 | 7.61 | 7.61 | 8.08 | 7.6 | 516,678 |
| September 22, 2026 | 7.91 | 7.92 | 7.92 | 8.08 | 7.75 | 451,644 |
| September 21, 2026 | 8.23 | 7.99 | 7.99 | 8.23 | 7.97 | 687,762 |
| September 18, 2026 | 8.32 | 8.04 | 8.04 | 8.36 | 8 | 348,255 |
| September 17, 2026 | 8.53 | 8.38 | 8.38 | 8.59 | 8.36 | 325,622 |
| September 16, 2026 | 8.35 | 8.37 | 8.37 | 8.44 | 8.16 | 315,991 |
| September 15, 2026 | 8.4 | 8.34 | 8.34 | 8.4 | 8.19 | 470,853 |
| 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 |
AD
