5 DAY PERFORMANCE
-24.17%
1 MONTH PERFORMANCE
+8.83%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-28.91%
YEAR-TO-DATE PERFORMANCE
-26.99%
1 YEAR PERFORMANCE
-17.81%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.25 | $10.32 (-8.27%) | $11.32 | $10.32 | 1.49 M | $815.40 M |
| 06/18/2026 | $11.41 | $11.38 (-0.26%) | $11.74 | $11.28 | 1.49 M | $899.16 M |
| 06/17/2026 | $11.13 | $11.21 (0.72%) | $11.80 | $11.07 | 1.08 M | $885.72 M |
| 06/16/2026 | $11.06 | $11.03 (-0.27%) | $11.41 | $10.90 | 850.23 K | $871.50 M |
| 06/15/2026 | $11.10 | $11.29 (1.71%) | $11.47 | $11.00 | 698.53 K | $892.05 M |
| 06/12/2026 | $10.94 | $11.00 (0.55%) | $11.18 | $10.68 | 772.80 K | $869.13 M |
| 06/11/2026 | $10.03 | $10.89 (8.57%) | $10.96 | $10.03 | 1.95 M | $860.44 M |
| 06/10/2026 | $9.74 | $9.66 (-0.82%) | $10.06 | $9.60 | 485.90 K | $763.26 M |
| 06/09/2026 | $9.34 | $9.82 (5.14%) | $9.96 | $9.30 | 1.04 M | $775.90 M |
| 06/08/2026 | $9.47 | $9.31 (-1.69%) | $9.54 | $9.16 | 441.52 K | $735.60 M |
| 06/05/2026 | $9.45 | $9.45 (0%) | $9.48 | $9.17 | 272.20 K | $746.66 M |
| 06/04/2026 | $9.54 | $9.59 (0.52%) | $9.81 | $9.52 | 277.80 K | $757.73 M |
| 06/03/2026 | $9.81 | $9.52 (-2.96%) | $9.88 | $9.42 | 532.14 K | $752.19 M |
| 06/02/2026 | $9.69 | $10.07 (3.92%) | $10.10 | $9.54 | 798.44 K | $795.65 M |
| 06/01/2026 | $9.81 | $9.86 (0.51%) | $9.99 | $9.58 | 791.63 K | $779.06 M |
| 05/29/2026 | $9.30 | $9.74 (4.73%) | $9.76 | $9.15 | 1.18 M | $769.58 M |
| 05/28/2026 | $9.09 | $9.29 (2.2%) | $9.82 | $9.01 | 1.32 M | $734.02 M |
| 05/27/2026 | $8.41 | $9.22 (9.63%) | $9.55 | $8.33 | 2.55 M | $728.49 M |
| 05/26/2026 | $8.12 | $8.44 (3.94%) | $8.49 | $8.03 | 845.80 K | $666.86 M |
| 05/22/2026 | $8.33 | $7.93 (-4.8%) | $8.57 | $7.91 | 466.50 K | $626.57 M |
| 05/21/2026 | $7.67 | $8.36 (9%) | $8.36 | $7.63 | 842.40 K | $660.54 M |
| 05/20/2026 | $7.40 | $7.79 (5.27%) | $7.85 | $7.33 | 748.01 K | $615.50 M |
| 05/19/2026 | $7.73 | $7.35 (-4.92%) | $7.79 | $7.33 | 881.90 K | $580.74 M |
| 05/18/2026 | $7.55 | $7.84 (3.84%) | $7.88 | $7.40 | 920.70 K | $619.45 M |
| 05/15/2026 | $7.66 | $7.50 (-2.09%) | $7.80 | $7.37 | 652.33 K | $592.59 M |
| 05/14/2026 | $7.69 | $7.89 (2.6%) | $7.94 | $7.59 | 483.31 K | $623.40 M |
| 05/13/2026 | $7.82 | $7.63 (-2.43%) | $7.89 | $7.51 | 1.02 M | $602.86 M |
| 05/12/2026 | $8.02 | $7.82 (-2.49%) | $8.19 | $7.69 | 946.20 K | $617.87 M |
| 05/11/2026 | $7.95 | $8.18 (2.89%) | $8.28 | $7.88 | 644.71 K | $646.32 M |
| 05/08/2026 | $8.67 | $7.97 (-8.07%) | $8.67 | $7.94 | 681.70 K | $629.73 M |
| 05/07/2026 | $8.91 | $8.58 (-3.7%) | $8.91 | $8.38 | 415.50 K | $677.92 M |
| 05/06/2026 | $8.56 | $8.74 (2.1%) | $8.92 | $8.33 | 1.11 M | $690.56 M |
| 05/05/2026 | $8.07 | $8.14 (0.87%) | $8.26 | $7.88 | 806.60 K | $643.16 M |
| 05/04/2026 | $7.95 | $7.95 (0%) | $8.29 | $7.85 | 1.31 M | $628.15 M |
| 05/01/2026 | $8.23 | $7.89 (-4.13%) | $8.29 | $7.66 | 1.21 M | $623.40 M |
| 04/30/2026 | $8.59 | $8.23 (-4.19%) | $8.70 | $8.09 | 1.41 M | $650.27 M |
| 04/29/2026 | $8.83 | $8.53 (-3.4%) | $8.86 | $8.41 | 768.90 K | $673.97 M |
| 04/28/2026 | $8.78 | $8.92 (1.59%) | $8.96 | $8.67 | 520.69 K | $704.79 M |
| 04/27/2026 | $8.96 | $8.83 (-1.45%) | $9.12 | $8.78 | 483.95 K | $697.68 M |
| 04/24/2026 | $8.99 | $8.98 (-0.11%) | $9.27 | $8.70 | 664.61 K | $709.53 M |
| 04/23/2026 | $9.35 | $8.96 (-4.17%) | $9.57 | $8.92 | 981.82 K | $707.95 M |
| 04/22/2026 | $9.93 | $9.54 (-3.93%) | $10.01 | $9.48 | 771.21 K | $753.77 M |
| 04/21/2026 | $9.84 | $9.84 (0%) | $10.02 | $9.71 | 527.00 K | $777.48 M |
| 04/20/2026 | $9.72 | $9.91 (1.95%) | $10.02 | $9.48 | 686.80 K | $783.01 M |
| 04/17/2026 | $10.07 | $9.79 (-2.78%) | $10.08 | $9.65 | 682.04 K | $773.53 M |
| 04/16/2026 | $9.95 | $9.90 (-0.5%) | $9.99 | $9.60 | 797.90 K | $782.22 M |
| 04/15/2026 | $9.67 | $9.75 (0.83%) | $9.75 | $9.42 | 442.70 K | $770.37 M |
| 04/14/2026 | $9.92 | $9.62 (-3.02%) | $10.00 | $9.51 | 531.40 K | $760.10 M |
| 04/13/2026 | $9.63 | $9.70 (0.73%) | $10.06 | $9.56 | 551.40 K | $766.42 M |
| 04/10/2026 | $9.78 | $9.70 (-0.82%) | $10.14 | $9.68 | 544.50 K | $766.42 M |
| 04/09/2026 | $9.78 | $9.66 (-1.23%) | $10.02 | $9.43 | 796.20 K | $763.26 M |
| 04/08/2026 | $9.88 | $9.85 (-0.3%) | $10.00 | $9.53 | 797.04 K | $778.27 M |
| 04/07/2026 | $9.36 | $9.17 (-2.03%) | $9.36 | $8.93 | 425.60 K | $724.54 M |
| 04/06/2026 | $9.45 | $9.37 (-0.85%) | $9.69 | $9.32 | 332.90 K | $740.34 M |
| 04/02/2026 | $9.25 | $9.42 (1.84%) | $9.47 | $9.11 | 315.30 K | $744.29 M |
| 04/01/2026 | $9.64 | $9.54 (-1.04%) | $9.80 | $9.21 | 971.84 K | $753.77 M |
| 03/31/2026 | $8.51 | $9.43 (10.81%) | $9.50 | $8.51 | 1.21 M | $745.08 M |
| 03/30/2026 | $8.30 | $8.42 (1.45%) | $8.71 | $8.23 | 715.60 K | $665.28 M |
| 03/27/2026 | $8.56 | $8.27 (-3.39%) | $8.94 | $8.27 | 768.55 K | $653.43 M |
| 03/26/2026 | $8.92 | $8.68 (-2.69%) | $9.19 | $8.57 | 636.52 K | $685.82 M |
| 03/25/2026 | $9.10 | $9.06 (-0.44%) | $9.40 | $8.78 | 1.62 M | $715.85 M |
| 03/24/2026 | $8.59 | $8.78 (2.21%) | $8.94 | $8.55 | 733.94 K | $693.73 M |
| 03/23/2026 | $8.26 | $8.86 (7.26%) | $9.15 | $8.15 | 1.19 M | $700.05 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.
