5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
+9.24%
3 MONTH PERFORMANCE
-24.17%
6 MONTH PERFORMANCE
+6.41%
YEAR-TO-DATE PERFORMANCE
-26.99%
1 YEAR PERFORMANCE
+71.91%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.23 | $7.99 (-2.92%) | $8.23 | $7.97 | 687.76 K | $703.00 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 |
| 08/04/2026 | $9.47 | $9.05 (-4.44%) | $9.47 | $8.94 | 607.70 K | $715.06 M |
| 08/03/2026 | $9.45 | $9.35 (-1.06%) | $9.70 | $9.34 | 566.10 K | $738.76 M |
| 07/31/2026 | $10.09 | $9.46 (-6.24%) | $10.21 | $9.41 | 626.90 K | $747.45 M |
| 07/30/2026 | $9.69 | $10.05 (3.72%) | $10.07 | $9.53 | 549.40 K | $794.07 M |
| 07/29/2026 | $9.45 | $9.40 (-0.53%) | $9.72 | $9.26 | 442.60 K | $742.71 M |
| 07/28/2026 | $9.53 | $9.62 (0.94%) | $9.66 | $9.27 | 428.60 K | $760.10 M |
| 07/27/2026 | $9.83 | $9.79 (-0.41%) | $9.84 | $9.59 | 207.00 K | $773.53 M |
| 07/24/2026 | $9.67 | $9.52 (-1.55%) | $9.96 | $9.49 | 366.44 K | $752.19 M |
| 07/23/2026 | $10.05 | $9.67 (-3.78%) | $10.33 | $9.62 | 431.35 K | $764.05 M |
| 07/22/2026 | $9.83 | $10.24 (4.17%) | $10.32 | $9.83 | 536.20 K | $809.08 M |
| 07/21/2026 | $9.72 | $9.69 (-0.31%) | $10.00 | $9.66 | 224.09 K | $765.63 M |
| 07/20/2026 | $9.67 | $9.65 (-0.21%) | $9.74 | $9.40 | 239.92 K | $762.47 M |
| 07/17/2026 | $9.37 | $9.71 (3.63%) | $10.01 | $9.30 | 311.51 K | $767.21 M |
| 07/16/2026 | $10.22 | $9.66 (-5.48%) | $10.34 | $9.56 | 370.83 K | $763.26 M |
| 07/15/2026 | $9.66 | $10.29 (6.52%) | $10.29 | $9.66 | 683.40 K | $813.03 M |
| 07/14/2026 | $9.70 | $9.65 (-0.52%) | $10.01 | $9.62 | 395.00 K | $762.47 M |
| 07/13/2026 | $10.00 | $9.53 (-4.7%) | $10.08 | $9.51 | 335.63 K | $752.98 M |
| 07/10/2026 | $9.24 | $9.87 (6.82%) | $10.04 | $9.24 | 520.40 K | $779.85 M |
| 07/09/2026 | $9.70 | $9.28 (-4.33%) | $9.70 | $9.20 | 309.22 K | $733.23 M |
| 07/08/2026 | $9.60 | $9.56 (-0.42%) | $9.74 | $9.41 | 176.25 K | $755.35 M |
| 07/07/2026 | $10.14 | $9.79 (-3.45%) | $10.42 | $9.69 | 407.21 K | $773.53 M |
| 07/06/2026 | $9.30 | $10.14 (9.03%) | $10.25 | $9.02 | 553.60 K | $801.18 M |
| 07/02/2026 | $9.45 | $9.55 (1.06%) | $9.70 | $9.36 | 488.21 K | $754.56 M |
| 07/01/2026 | $9.68 | $9.25 (-4.44%) | $9.80 | $9.03 | 653.04 K | $730.86 M |
| 06/30/2026 | $9.69 | $9.66 (-0.31%) | $9.91 | $9.54 | 252.21 K | $763.26 M |
| 06/29/2026 | $9.49 | $9.70 (2.21%) | $9.97 | $9.49 | 418.60 K | $766.42 M |
| 06/26/2026 | $9.31 | $9.57 (2.79%) | $9.71 | $9.27 | 336.30 K | $756.14 M |
| 06/25/2026 | $9.61 | $9.44 (-1.77%) | $9.61 | $9.18 | 437.90 K | $745.87 M |
| 06/24/2026 | $10.23 | $9.35 (-8.6%) | $10.23 | $9.31 | 1.03 M | $738.76 M |
| 06/23/2026 | $10.13 | $10.12 (-0.1%) | $10.37 | $9.84 | 1.55 M | $799.60 M |
| 06/22/2026 | $11.25 | $10.32 (-8.27%) | $11.32 | $10.32 | 1.49 M | $815.40 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.
