Grupo Supervielle SA (SUPV) Historical Stock Data
10.99 ↓0.06 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUPV is down -0.09% a day on average. There have been 15 days where Grupo Supervielle SA closed green and 15 days where SUPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 11.08 | 10.99 | ↓$0.09 (-0.81%) | 10.81 | 11.18 | 798.65K |
| 2025-12-16 | 11.23 | 11.05 | ↓$0.18 (-1.60%) | 10.69 | 11.29 | 0.93M |
| 2025-12-15 | 11.10 | 11.38 | ↑$0.28 (2.52%) | 10.75 | 11.38 | 707.77K |
| 2025-12-12 | 10.91 | 11.04 | ↑$0.13 (1.19%) | 10.73 | 11.18 | 833.01K |
| 2025-12-11 | 10.50 | 10.92 | ↑$0.42 (4.00%) | 10.42 | 11.19 | 0.96M |
| 2025-12-10 | 10.37 | 10.70 | ↑$0.33 (3.18%) | 10.34 | 11.04 | 1.31M |
| 2025-12-09 | 10.75 | 10.49 | ↓$0.26 (-2.42%) | 10.44 | 10.91 | 1.46M |
| 2025-12-08 | 10.85 | 10.59 | ↓$0.26 (-2.40%) | 10.35 | 11.03 | 1.56M |
| 2025-12-05 | 12.00 | 11.01 | ↓$0.99 (-8.25%) | 10.99 | 12.09 | 1.39M |
| 2025-12-04 | 12.09 | 11.46 | ↓$0.63 (-5.21%) | 11.45 | 12.13 | 1.62M |
| 2025-12-03 | 10.84 | 11.72 | ↑$0.88 (8.12%) | 10.75 | 11.89 | 1.63M |
| 2025-12-02 | 11.33 | 10.92 | ↓$0.41 (-3.62%) | 10.89 | 11.39 | 1.70M |
| 2025-12-01 | 11.06 | 11.18 | ↑$0.12 (1.08%) | 10.97 | 11.54 | 1.32M |
| 2025-11-28 | 11.01 | 11.24 | ↑$0.23 (2.09%) | 10.83 | 11.50 | 1.13M |
| 2025-11-26 | 10.02 | 10.96 | ↑$0.94 (9.38%) | 9.81 | 11.09 | 3.46M |
| 2025-11-25 | 9.54 | 10.26 | ↑$0.72 (7.55%) | 9.42 | 10.27 | 1.96M |
| 2025-11-24 | 9.63 | 9.69 | ↑$0.06 (0.62%) | 9.24 | 9.77 | 1.40M |
| 2025-11-21 | 9.70 | 9.62 | ↓$0.08 (-0.82%) | 9.39 | 9.96 | 2.22M |
| 2025-11-20 | 11.01 | 10.08 | ↓$0.93 (-8.45%) | 10.08 | 11.01 | 1.40M |
| 2025-11-19 | 10.52 | 10.75 | ↑$0.23 (2.19%) | 10.45 | 11.25 | 1.19M |
| 2025-11-18 | 10.62 | 10.78 | ↑$0.16 (1.51%) | 10.44 | 11.16 | 1.67M |
| 2025-11-17 | 11.36 | 11.04 | ↓$0.32 (-2.82%) | 10.89 | 11.61 | 1.47M |
| 2025-11-14 | 10.74 | 11.53 | ↑$0.79 (7.36%) | 10.71 | 11.77 | 1.41M |
| 2025-11-13 | 11.50 | 11.11 | ↓$0.39 (-3.39%) | 10.62 | 11.70 | 1.55M |
| 2025-11-12 | 11.60 | 11.65 | ↑$0.05 (0.43%) | 11.55 | 11.99 | 1.14M |
| 2025-11-11 | 11.53 | 11.38 | ↓$0.15 (-1.30%) | 11.26 | 11.85 | 1.02M |
| 2025-11-10 | 12.41 | 11.64 | ↓$0.77 (-6.20%) | 11.50 | 12.46 | 1.37M |
| 2025-11-07 | 11.78 | 11.81 | ↑$0.03 (0.25%) | 11.24 | 12.23 | 2.08M |
| 2025-11-06 | 12.55 | 11.98 | ↓$0.57 (-4.54%) | 11.93 | 12.70 | 1.75M |
| 2025-11-05 | 12.99 | 12.68 | ↓$0.31 (-2.39%) | 12.36 | 13.25 | 1.64M |
Create an account or log in to view more rows.
$SUPV buy the dip.
$SUPV wow
$SUPV who loaded up??
$SUPV power hour will be fucking crazy
$SUPV damn lots of volume came after hours just now
what the?
$SUPV shorting it
$SUPV How can this stock move so little? Damn
$SUPV buy more doomers!!!
$SUPV Many many bears
$SUPV lets see if it can hold the line