Grupo Supervielle SA (SUPV) Historical Stock Data
7.48 ↑0.61 (8.81%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SUPV is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.75 | 6.87 | ↑$0.12 (1.78%) | 6.44 | 6.90 | 2.14M |
| 2024-05-02 | 6.42 | 6.51 | ↑$0.09 (1.40%) | 6.28 | 6.61 | 1.31M |
| 2024-05-01 | 6.30 | 6.43 | ↑$0.13 (2.06%) | 6.15 | 6.57 | 1.07M |
| 2024-04-30 | 6.21 | 6.33 | ↑$0.12 (1.93%) | 6.21 | 6.68 | 2.02M |
| 2024-04-29 | 6.08 | 6.24 | ↑$0.16 (2.63%) | 5.96 | 6.29 | 1.15M |
| 2024-04-26 | 5.79 | 6.03 | ↑$0.24 (4.15%) | 5.70 | 6.03 | 1.42M |
| 2024-04-25 | 5.63 | 5.75 | ↑$0.12 (2.13%) | 5.57 | 5.83 | 1.26M |
| 2024-04-24 | 6.17 | 5.72 | ↓$0.45 (-7.29%) | 5.66 | 6.19 | 1.84M |
| 2024-04-23 | 6.20 | 6.08 | ↓$0.12 (-1.94%) | 6.01 | 6.39 | 2.89M |
| 2024-04-22 | 5.51 | 6.20 | ↑$0.69 (12.52%) | 5.48 | 6.20 | 2.64M |
| 2024-04-19 | 5.19 | 5.50 | ↑$0.31 (5.97%) | 5.19 | 5.58 | 1.18M |
| 2024-04-18 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.27 | 5.48 | 0.99M |
| 2024-04-17 | 5.42 | 5.34 | ↓$0.08 (-1.48%) | 5.17 | 5.44 | 1.14M |
| 2024-04-16 | 5.21 | 5.39 | ↑$0.18 (3.45%) | 5.14 | 5.50 | 1.35M |
| 2024-04-15 | 5.87 | 5.35 | ↓$0.52 (-8.86%) | 5.34 | 5.96 | 1.69M |
| 2024-04-12 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.73 | 6.00 | 1.68M |
| 2024-04-11 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 5.68 | 6.06 | 1.56M |
| 2024-04-10 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.73 | 6.17 | 1.99M |
| 2024-04-09 | 6.15 | 6.03 | ↓$0.12 (-1.95%) | 5.88 | 6.38 | 1.56M |
| 2024-04-08 | 6.08 | 6.11 | ↑$0.03 (0.49%) | 5.94 | 6.20 | 1.13M |
| 2024-04-05 | 5.70 | 5.95 | ↑$0.25 (4.39%) | 5.64 | 6.03 | 1.84M |
| 2024-04-04 | 5.82 | 5.70 | ↓$0.12 (-2.06%) | 5.64 | 6.00 | 1.44M |
| 2024-04-03 | 5.47 | 5.75 | ↑$0.28 (5.12%) | 5.44 | 5.86 | 1.20M |
| 2024-04-02 | 5.69 | 5.46 | ↓$0.23 (-4.04%) | 5.43 | 5.69 | 669.30K |
| 2024-04-01 | 5.68 | 5.66 | ↓$0.02 (-0.35%) | 5.60 | 5.79 | 650.96K |
| 2024-03-29 | 5.86 | 5.71 | ↓$0.15 (-2.56%) | 5.59 | 5.98 | 0.99M |
| 2024-03-28 | 5.86 | 5.71 | ↓$0.15 (-2.56%) | 5.59 | 5.98 | 0.99M |
| 2024-03-27 | 5.69 | 5.83 | ↑$0.14 (2.46%) | 5.54 | 5.85 | 1.01M |
| 2024-03-26 | 5.98 | 5.64 | ↓$0.34 (-5.69%) | 5.64 | 5.98 | 1.46M |
| 2024-03-25 | 5.94 | 5.98 | ↑$0.04 (0.67%) | 5.82 | 6.21 | 1.89M |
Create an account or log in to view more rows.
$SUPV we finna be at the top yo
$SUPV always with good potential for a long term Hodl
$SUPV good support.....
$SUPV I'll say it again slowwwllyyyy! Better stocks to short by far
$SUPV diversified
$SUPV whats the news????
$SUPV just bought a half position.
$SUPV is it time?
$SUPV Holding.
$SUPV Bearish..