5 DAY PERFORMANCE
+34.01%
1 MONTH PERFORMANCE
+17.26%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
+6.02%
YEAR-TO-DATE PERFORMANCE
-26.99%
1 YEAR PERFORMANCE
-31.94%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $6.13 | $5.89 (-3.92%) | $6.27 | $5.88 | 840.45 K | $515.65 M |
| 11/03/2026 | $5.99 | $5.98 (-0.17%) | $6.14 | $5.90 | 668.33 K | $523.53 M |
| 11/02/2026 | $6.47 | $6.08 (-6.03%) | $6.57 | $6.06 | 681.00 K | $532.28 M |
| 10/30/2026 | $6.59 | $6.44 (-2.28%) | $6.59 | $6.37 | 1.19 M | $563.80 M |
| 10/29/2026 | $6.75 | $6.70 (-0.74%) | $6.81 | $6.60 | 618.30 K | $586.56 M |
| 10/28/2026 | $6.91 | $6.68 (-3.33%) | $7.01 | $6.55 | 975.86 K | $584.81 M |
| 10/27/2026 | $7.17 | $6.97 (-2.79%) | $7.28 | $6.95 | 441.54 K | $610.20 M |
| 10/26/2026 | $7.28 | $7.01 (-3.71%) | $7.33 | $6.74 | 1.07 M | $613.70 M |
| 10/23/2026 | $7.21 | $7.74 (7.35%) | $7.75 | $7.16 | 578.82 K | $677.61 M |
| 10/22/2026 | $7.28 | $7.23 (-0.69%) | $7.41 | $7.06 | 360.50 K | $632.96 M |
| 10/21/2026 | $7.23 | $7.37 (1.94%) | $7.42 | $7.19 | 300.70 K | $645.22 M |
| 10/20/2026 | $7.07 | $7.15 (1.13%) | $7.37 | $7.06 | 335.38 K | $625.96 M |
| 10/19/2026 | $7.15 | $7.11 (-0.56%) | $7.30 | $6.96 | 433.22 K | $622.45 M |
| 10/16/2026 | $7.37 | $7.22 (-2.04%) | $7.37 | $7.10 | 316.80 K | $632.08 M |
| 10/15/2026 | $6.92 | $7.34 (6.07%) | $7.37 | $6.82 | 429.82 K | $642.59 M |
| 10/14/2026 | $7.08 | $7.01 (-0.99%) | $7.19 | $6.99 | 267.81 K | $613.70 M |
| 10/13/2026 | $7.04 | $7.16 (1.7%) | $7.39 | $7.03 | 415.50 K | $626.83 M |
| 10/12/2026 | $7.14 | $7.07 (-0.98%) | $7.20 | $7.06 | 191.11 K | $618.95 M |
| 10/09/2026 | $7.24 | $7.13 (-1.52%) | $7.28 | $7.04 | 318.10 K | $624.20 M |
| 10/08/2026 | $7.04 | $7.12 (1.14%) | $7.33 | $6.97 | 544.03 K | $623.33 M |
| 10/07/2026 | $7.29 | $7.14 (-2.06%) | $7.39 | $7.07 | 486.91 K | $625.08 M |
| 10/06/2026 | $7.47 | $7.44 (-0.4%) | $7.59 | $7.42 | 717.30 K | $651.34 M |
| 10/05/2026 | $7.30 | $7.36 (0.82%) | $7.47 | $7.12 | 921.92 K | $644.34 M |
| 10/02/2026 | $6.94 | $6.86 (-1.15%) | $7.07 | $6.80 | 768.90 K | $600.57 M |
| 10/01/2026 | $7.07 | $6.82 (-3.54%) | $7.11 | $6.72 | 1.20 M | $597.07 M |
| 09/30/2026 | $6.96 | $7.11 (2.16%) | $7.30 | $6.90 | 714.80 K | $622.45 M |
| 09/29/2026 | $6.93 | $6.96 (0.43%) | $7.05 | $6.82 | 614.35 K | $609.32 M |
| 09/28/2026 | $7.16 | $6.96 (-2.79%) | $7.17 | $6.90 | 775.06 K | $609.32 M |
| 09/25/2026 | $7.46 | $7.24 (-2.95%) | $7.57 | $7.22 | 590.10 K | $633.83 M |
| 09/24/2026 | $7.57 | $7.46 (-1.45%) | $7.66 | $7.45 | 661.84 K | $653.09 M |
| 09/23/2026 | $7.81 | $7.61 (-2.56%) | $8.08 | $7.60 | 516.70 K | $666.23 M |
| 09/22/2026 | $7.91 | $7.92 (0.13%) | $8.08 | $7.75 | 451.65 K | $693.37 M |
| 09/21/2026 | $8.23 | $7.99 (-2.92%) | $8.23 | $7.97 | 688.86 K | $699.49 M |
| 09/18/2026 | $8.32 | $8.04 (-3.37%) | $8.36 | $8.00 | 348.30 K | $703.87 M |
| 09/17/2026 | $8.53 | $8.38 (-1.76%) | $8.59 | $8.36 | 325.62 K | $733.64 M |
| 09/16/2026 | $8.35 | $8.37 (0.24%) | $8.44 | $8.16 | 316.00 K | $732.76 M |
| 09/15/2026 | $8.40 | $8.34 (-0.71%) | $8.40 | $8.19 | 470.90 K | $730.14 M |
| 09/14/2026 | $8.48 | $8.47 (-0.12%) | $8.56 | $8.31 | 371.80 K | $741.52 M |
| 09/11/2026 | $8.90 | $8.50 (-4.49%) | $8.90 | $8.44 | 325.22 K | $744.14 M |
| 09/10/2026 | $8.53 | $8.73 (2.34%) | $8.91 | $8.53 | 676.60 K | $764.28 M |
| 09/09/2026 | $8.69 | $8.77 (0.92%) | $8.84 | $8.51 | 350.90 K | $767.78 M |
| 09/08/2026 | $8.87 | $8.70 (-1.92%) | $8.88 | $8.59 | 314.83 K | $761.65 M |
| 09/04/2026 | $8.76 | $8.79 (0.34%) | $8.86 | $8.66 | 292.01 K | $769.53 M |
| 09/03/2026 | $8.99 | $8.78 (-2.34%) | $9.08 | $8.63 | 408.80 K | $768.66 M |
| 09/02/2026 | $8.81 | $8.86 (0.57%) | $8.98 | $8.68 | 269.11 K | $775.66 M |
| 09/01/2026 | $8.59 | $8.80 (2.44%) | $9.04 | $8.58 | 569.10 K | $770.41 M |
| 08/31/2026 | $8.37 | $8.74 (4.42%) | $8.88 | $8.35 | 1.13 M | $765.15 M |
| 08/28/2026 | $8.49 | $8.31 (-2.12%) | $8.49 | $8.16 | 640.50 K | $727.51 M |
| 08/27/2026 | $8.70 | $8.40 (-3.45%) | $8.78 | $8.39 | 639.71 K | $735.39 M |
| 08/26/2026 | $8.80 | $8.80 (0%) | $8.98 | $8.59 | 570.50 K | $770.41 M |
| 08/25/2026 | $8.57 | $8.78 (2.45%) | $8.80 | $8.34 | 651.20 K | $768.66 M |
| 08/24/2026 | $8.12 | $8.55 (5.3%) | $8.58 | $7.83 | 681.54 K | $748.52 M |
| 08/21/2026 | $7.72 | $7.90 (2.33%) | $8.32 | $7.72 | 1.23 M | $691.61 M |
| 08/20/2026 | $7.75 | $7.65 (-1.29%) | $7.99 | $7.54 | 1.09 M | $669.73 M |
| 08/19/2026 | $7.78 | $7.65 (-1.67%) | $7.84 | $7.57 | 512.40 K | $669.73 M |
| 08/18/2026 | $7.90 | $7.72 (-2.28%) | $8.14 | $7.65 | 601.31 K | $675.86 M |
| 08/17/2026 | $8.07 | $7.98 (-1.12%) | $8.25 | $7.93 | 418.10 K | $698.62 M |
| 08/14/2026 | $8.44 | $8.05 (-4.62%) | $8.45 | $8.04 | 430.62 K | $704.75 M |
| 08/13/2026 | $8.36 | $8.43 (0.84%) | $8.45 | $8.08 | 1.06 M | $738.01 M |
| 08/12/2026 | $8.47 | $8.28 (-2.24%) | $8.51 | $8.22 | 504.04 K | $724.88 M |
| 08/11/2026 | $8.86 | $8.37 (-5.53%) | $9.36 | $8.32 | 1.12 M | $732.76 M |
| 08/10/2026 | $8.46 | $8.48 (0.24%) | $8.55 | $8.30 | 1.04 M | $742.39 M |
| 08/07/2026 | $8.85 | $8.60 (-2.82%) | $8.87 | $8.36 | 527.71 K | $679.50 M |
| 08/06/2026 | $8.90 | $8.72 (-2.02%) | $9.00 | $8.62 | 345.42 K | $688.98 M |
| 08/05/2026 | $9.01 | $8.98 (-0.33%) | $9.25 | $8.92 | 369.84 K | $709.53 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.
