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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.7	9.62	9.62	9.96	9.39	2.26M
November 20, 2025	11.01	10.08	10.08	11.01	10.07	1.4M
November 19, 2025	10.52	10.75	10.75	11.26	10.45	1.23M
November 18, 2025	10.62	10.78	10.78	11.16	10.43	1.67M
November 17, 2025	11.36	11.04	11.04	11.61	10.89	1.53M
November 14, 2025	10.74	11.53	11.53	11.77	10.71	1.41M
November 13, 2025	11.5	11.11	11.11	11.7	10.61	1.62M
November 12, 2025	11.6	11.65	11.65	11.99	11.53	1.14M
November 11, 2025	11.53	11.38	11.38	11.85	11.25	1.02M
November 10, 2025	12.41	11.64	11.64	12.46	11.5	1.42M
November 07, 2025	11.78	11.81	11.81	12.24	11.24	2.08M
November 06, 2025	12.55	11.98	11.98	12.7	11.93	1.75M
November 05, 2025	13.04	12.68	12.68	13.25	12.36	1.64M
November 04, 2025	12.33	12.58	12.58	12.97	12.11	2.18M
November 03, 2025	13.33	12.86	12.86	13.55	12.22	4.41M
October 31, 2025	11.25	12.42	12.42	12.81	11.14	2.91M
October 30, 2025	11.42	11.11	11.11	11.72	10.98	2.56M
October 29, 2025	10.99	11.52	11.52	11.6	10.38	3.99M
October 28, 2025	9.93	10.57	10.57	11.09	9.61	5.09M
October 27, 2025	9.17	9.96	9.96	10.5	9.17	16.49M
October 24, 2025	6.86	6.73	6.73	7.07	6.56	3.92M
October 23, 2025	6.06	6.87	6.87	6.92	5.94	3.87M
October 22, 2025	6.01	6.04	6.04	6.2	5.83	3.32M
October 21, 2025	6.14	6.22	6.22	6.58	6.08	1.87M
October 20, 2025	6.45	6.15	6.15	6.74	6.07	3.32M
October 17, 2025	6.22	6.43	6.43	6.49	6.19	2.57M

Grupo Supervielle S.A. (SUPV) NYSE