5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
-11.85%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-21.62%
YEAR-TO-DATE PERFORMANCE
-26.99%
1 YEAR PERFORMANCE
-23.36%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.85 | $8.44 (-4.63%) | $8.87 | $8.36 | 340.64 K | $674.76 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 |
| 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 |
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.
