5 DAY PERFORMANCE
-57.59%
1 MONTH PERFORMANCE
-57.92%
3 MONTH PERFORMANCE
-18.39%
6 MONTH PERFORMANCE
-58.93%
YEAR-TO-DATE PERFORMANCE
-67.11%
1 YEAR PERFORMANCE
-60.40%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $11.01 | $10.50 (-4.68%) | $11.03 | $10.35 | 1.24 M | $912.17 M |
| 12/05/2025 | $12.00 | $11.01 (-8.25%) | $12.09 | $10.99 | 1.47 M | $963.82 M |
| 12/04/2025 | $12.09 | $11.46 (-5.21%) | $12.13 | $11.45 | 1.62 M | $1.00 B |
| 12/03/2025 | $10.84 | $11.72 (8.12%) | $11.89 | $10.75 | 1.96 M | $1.03 B |
| 12/02/2025 | $11.33 | $10.92 (-3.62%) | $11.39 | $10.89 | 1.71 M | $955.94 M |
| 12/01/2025 | $11.06 | $11.18 (1.08%) | $11.54 | $10.97 | 1.38 M | $978.70 M |
| 11/28/2025 | $11.01 | $11.24 (2.09%) | $11.50 | $10.81 | 1.13 M | $983.95 M |
| 11/26/2025 | $10.02 | $10.96 (9.38%) | $11.10 | $9.78 | 3.54 M | $959.51 M |
| 11/25/2025 | $9.54 | $10.26 (7.55%) | $10.27 | $9.41 | 1.97 M | $898.22 M |
| 11/24/2025 | $9.63 | $9.69 (0.62%) | $9.77 | $9.24 | 1.58 M | $848.32 M |
| 11/21/2025 | $9.70 | $9.62 (-0.82%) | $9.96 | $9.39 | 2.26 M | $842.19 M |
| 11/20/2025 | $11.01 | $10.08 (-8.45%) | $11.01 | $10.07 | 1.40 M | $882.47 M |
| 11/19/2025 | $10.52 | $10.75 (2.19%) | $11.26 | $10.45 | 1.23 M | $941.12 M |
| 11/18/2025 | $10.62 | $10.78 (1.51%) | $11.16 | $10.43 | 1.67 M | $943.75 M |
| 11/17/2025 | $11.36 | $11.04 (-2.82%) | $11.61 | $10.89 | 1.53 M | $966.51 M |
| 11/14/2025 | $10.74 | $11.53 (7.36%) | $11.77 | $10.71 | 1.41 M | $1.01 B |
| 11/13/2025 | $11.50 | $11.11 (-3.39%) | $11.70 | $10.61 | 1.62 M | $972.64 M |
| 11/12/2025 | $11.60 | $11.65 (0.43%) | $11.99 | $11.53 | 1.14 M | $1.02 B |
| 11/11/2025 | $11.53 | $11.38 (-1.3%) | $11.85 | $11.25 | 1.02 M | $996.28 M |
| 11/10/2025 | $12.41 | $11.64 (-6.2%) | $12.46 | $11.50 | 1.42 M | $1.02 B |
| 11/07/2025 | $11.78 | $11.81 (0.25%) | $12.24 | $11.24 | 2.08 M | $1.03 B |
| 11/06/2025 | $12.55 | $11.98 (-4.54%) | $12.70 | $11.93 | 1.75 M | $1.05 B |
| 11/05/2025 | $12.99 | $12.68 (-2.39%) | $13.25 | $12.36 | 1.64 M | $1.11 B |
| 11/04/2025 | $12.33 | $12.58 (2.03%) | $12.97 | $12.11 | 2.18 M | $1.10 B |
| 11/03/2025 | $13.33 | $12.86 (-3.53%) | $13.55 | $12.22 | 4.41 M | $1.13 B |
| 10/31/2025 | $11.25 | $12.42 (10.4%) | $12.81 | $11.14 | 2.91 M | $1.09 B |
| 10/30/2025 | $11.42 | $11.11 (-2.71%) | $11.72 | $10.98 | 2.56 M | $972.64 M |
| 10/29/2025 | $10.99 | $11.52 (4.82%) | $11.60 | $10.38 | 3.99 M | $1.01 B |
| 10/28/2025 | $9.93 | $10.57 (6.45%) | $11.09 | $9.61 | 5.09 M | $925.36 M |
| 10/27/2025 | $9.17 | $9.96 (8.62%) | $10.50 | $9.17 | 16.57 M | $871.96 M |
| 10/24/2025 | $6.86 | $6.73 (-1.9%) | $7.07 | $6.56 | 3.92 M | $589.19 M |
| 10/23/2025 | $6.06 | $6.87 (13.37%) | $6.92 | $5.94 | 3.87 M | $601.44 M |
| 10/22/2025 | $6.01 | $6.04 (0.5%) | $6.20 | $5.83 | 3.32 M | $528.78 M |
| 10/21/2025 | $6.14 | $6.22 (1.3%) | $6.58 | $6.08 | 1.87 M | $544.54 M |
| 10/20/2025 | $6.45 | $6.15 (-4.65%) | $6.74 | $6.07 | 3.32 M | $538.41 M |
| 10/17/2025 | $6.22 | $6.43 (3.38%) | $6.49 | $6.19 | 2.57 M | $562.92 M |
| 10/16/2025 | $6.27 | $6.26 (-0.16%) | $6.44 | $6.11 | 2.02 M | $548.04 M |
| 10/15/2025 | $6.16 | $6.36 (3.25%) | $6.58 | $5.97 | 3.60 M | $556.79 M |
| 10/14/2025 | $6.46 | $5.98 (-7.43%) | $6.78 | $5.75 | 4.71 M | $523.53 M |
| 10/13/2025 | $5.90 | $6.51 (10.34%) | $6.65 | $5.90 | 2.97 M | $569.93 M |
| 10/10/2025 | $6.30 | $5.72 (-9.21%) | $6.35 | $5.71 | 3.52 M | $500.76 M |
| 10/09/2025 | $5.01 | $6.34 (26.55%) | $6.52 | $4.99 | 8.01 M | $555.04 M |
| 10/08/2025 | $4.82 | $4.98 (3.32%) | $5.03 | $4.74 | 1.64 M | $435.98 M |
| 10/07/2025 | $5.06 | $4.80 (-5.14%) | $5.16 | $4.80 | 2.15 M | $420.22 M |
| 10/06/2025 | $5.08 | $5.05 (-0.59%) | $5.14 | $4.74 | 2.45 M | $442.11 M |
| 10/03/2025 | $5.05 | $4.95 (-1.98%) | $5.21 | $4.85 | 2.72 M | $433.35 M |
| 10/02/2025 | $4.72 | $4.99 (5.72%) | $4.99 | $4.54 | 2.84 M | $436.86 M |
| 10/01/2025 | $4.95 | $4.69 (-5.25%) | $5.03 | $4.66 | 3.30 M | $410.59 M |
| 09/30/2025 | $5.37 | $4.95 (-7.82%) | $5.37 | $4.90 | 3.39 M | $433.35 M |
| 09/29/2025 | $5.39 | $5.35 (-0.74%) | $5.56 | $5.30 | 1.75 M | $468.37 M |
| 09/26/2025 | $5.83 | $5.40 (-7.38%) | $6.09 | $5.36 | 2.16 M | $472.75 M |
| 09/25/2025 | $6.15 | $5.82 (-5.37%) | $6.23 | $5.79 | 2.24 M | $509.52 M |
| 09/24/2025 | $6.73 | $6.31 (-6.24%) | $7.08 | $6.26 | 3.35 M | $552.42 M |
| 09/23/2025 | $6.41 | $6.12 (-4.52%) | $6.46 | $6.10 | 3.88 M | $535.78 M |
| 09/22/2025 | $5.80 | $6.22 (7.24%) | $6.24 | $5.67 | 4.47 M | $544.54 M |
| 09/19/2025 | $5.16 | $5.02 (-2.71%) | $5.22 | $4.87 | 1.69 M | $439.48 M |
| 09/18/2025 | $5.62 | $5.15 (-8.36%) | $5.71 | $5.02 | 3.23 M | $450.86 M |
| 09/17/2025 | $5.57 | $5.60 (0.54%) | $5.80 | $5.46 | 2.18 M | $490.26 M |
| 09/16/2025 | $5.51 | $5.51 (0%) | $5.79 | $5.39 | 1.29 M | $482.38 M |
| 09/15/2025 | $5.51 | $5.36 (-2.72%) | $5.67 | $5.32 | 1.96 M | $469.25 M |
| 09/12/2025 | $5.88 | $5.53 (-5.95%) | $5.94 | $5.35 | 3.47 M | $484.13 M |
| 09/11/2025 | $6.40 | $5.92 (-7.5%) | $6.40 | $5.84 | 2.16 M | $518.27 M |
| 09/10/2025 | $6.00 | $6.26 (4.33%) | $6.36 | $5.98 | 2.08 M | $548.04 M |
| 09/09/2025 | $6.10 | $5.90 (-3.28%) | $6.44 | $5.84 | 2.26 M | $516.52 M |
| 09/08/2025 | $6.65 | $6.09 (-8.42%) | $6.93 | $6.03 | 4.01 M | $533.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
