5 DAY PERFORMANCE
+9.38%
1 MONTH PERFORMANCE
-7.90%
3 MONTH PERFORMANCE
-21.62%
6 MONTH PERFORMANCE
-27.96%
YEAR-TO-DATE PERFORMANCE
-26.99%
1 YEAR PERFORMANCE
-40.89%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.48 | $8.73 (2.95%) | $8.84 | $8.33 | 679.23 K | $761.60 M |
| 05/05/2026 | $8.07 | $8.14 (0.87%) | $8.26 | $7.88 | 806.60 K | $712.58 M |
| 05/04/2026 | $7.95 | $7.95 (0%) | $8.29 | $7.85 | 1.31 M | $695.94 M |
| 05/01/2026 | $8.23 | $7.89 (-4.13%) | $8.29 | $7.66 | 1.21 M | $690.69 M |
| 04/30/2026 | $8.59 | $8.23 (-4.19%) | $8.70 | $8.09 | 1.41 M | $720.45 M |
| 04/29/2026 | $8.83 | $8.53 (-3.4%) | $8.86 | $8.41 | 768.90 K | $746.72 M |
| 04/28/2026 | $8.78 | $8.92 (1.59%) | $8.96 | $8.67 | 520.69 K | $780.86 M |
| 04/27/2026 | $8.96 | $8.83 (-1.45%) | $9.12 | $8.78 | 483.95 K | $772.98 M |
| 04/24/2026 | $8.99 | $8.98 (-0.11%) | $9.27 | $8.70 | 664.61 K | $786.11 M |
| 04/23/2026 | $9.35 | $8.96 (-4.17%) | $9.57 | $8.92 | 981.82 K | $784.36 M |
| 04/22/2026 | $9.93 | $9.54 (-3.93%) | $10.01 | $9.48 | 771.21 K | $835.13 M |
| 04/21/2026 | $9.84 | $9.84 (0%) | $10.02 | $9.71 | 527.00 K | $861.39 M |
| 04/20/2026 | $9.72 | $9.91 (1.95%) | $10.02 | $9.48 | 686.80 K | $867.52 M |
| 04/17/2026 | $10.07 | $9.79 (-2.78%) | $10.08 | $9.65 | 682.04 K | $857.02 M |
| 04/16/2026 | $9.95 | $9.90 (-0.5%) | $9.99 | $9.60 | 797.90 K | $866.65 M |
| 04/15/2026 | $9.67 | $9.75 (0.83%) | $9.75 | $9.42 | 442.70 K | $853.52 M |
| 04/14/2026 | $9.92 | $9.62 (-3.02%) | $10.00 | $9.51 | 531.40 K | $842.13 M |
| 04/13/2026 | $9.63 | $9.70 (0.73%) | $10.06 | $9.56 | 551.40 K | $849.14 M |
| 04/10/2026 | $9.78 | $9.70 (-0.82%) | $10.14 | $9.68 | 544.50 K | $849.14 M |
| 04/09/2026 | $9.78 | $9.66 (-1.23%) | $10.02 | $9.43 | 796.20 K | $845.64 M |
| 04/08/2026 | $9.88 | $9.85 (-0.3%) | $10.00 | $9.53 | 797.04 K | $862.27 M |
| 04/07/2026 | $9.36 | $9.17 (-2.03%) | $9.36 | $8.93 | 425.60 K | $802.74 M |
| 04/06/2026 | $9.45 | $9.37 (-0.85%) | $9.69 | $9.32 | 332.90 K | $820.25 M |
| 04/02/2026 | $9.25 | $9.42 (1.84%) | $9.47 | $9.11 | 315.30 K | $824.63 M |
| 04/01/2026 | $9.64 | $9.54 (-1.04%) | $9.80 | $9.21 | 971.84 K | $835.13 M |
| 03/31/2026 | $8.51 | $9.43 (10.81%) | $9.50 | $8.51 | 1.21 M | $825.50 M |
| 03/30/2026 | $8.30 | $8.42 (1.45%) | $8.71 | $8.23 | 715.60 K | $737.09 M |
| 03/27/2026 | $8.56 | $8.27 (-3.39%) | $8.94 | $8.27 | 768.55 K | $723.96 M |
| 03/26/2026 | $8.92 | $8.68 (-2.69%) | $9.19 | $8.57 | 636.52 K | $759.85 M |
| 03/25/2026 | $9.10 | $9.06 (-0.44%) | $9.40 | $8.78 | 1.62 M | $793.11 M |
| 03/24/2026 | $8.59 | $8.78 (2.21%) | $8.94 | $8.55 | 733.94 K | $768.60 M |
| 03/23/2026 | $8.26 | $8.86 (7.26%) | $9.15 | $8.15 | 1.19 M | $775.60 M |
| 03/20/2026 | $8.38 | $8.11 (-3.22%) | $8.49 | $8.01 | 431.32 K | $709.95 M |
| 03/19/2026 | $7.86 | $8.44 (7.38%) | $8.51 | $7.83 | 617.15 K | $738.84 M |
| 03/18/2026 | $7.92 | $8.09 (2.15%) | $8.23 | $7.71 | 449.40 K | $708.20 M |
| 03/17/2026 | $8.14 | $8.03 (-1.35%) | $8.28 | $8.02 | 565.50 K | $702.95 M |
| 03/16/2026 | $8.31 | $8.06 (-3.01%) | $8.40 | $7.96 | 986.90 K | $705.57 M |
| 03/13/2026 | $8.89 | $8.20 (-7.76%) | $8.95 | $8.06 | 949.90 K | $717.83 M |
| 03/12/2026 | $8.97 | $8.78 (-2.12%) | $9.12 | $8.77 | 550.80 K | $768.60 M |
| 03/11/2026 | $9.05 | $9.25 (2.21%) | $9.45 | $9.05 | 763.40 K | $809.75 M |
| 03/10/2026 | $8.60 | $9.05 (5.23%) | $9.28 | $8.59 | 1.15 M | $792.24 M |
| 03/09/2026 | $8.08 | $8.63 (6.81%) | $8.65 | $8.08 | 994.41 K | $755.47 M |
| 03/06/2026 | $8.23 | $8.29 (0.73%) | $8.44 | $8.12 | 958.30 K | $725.71 M |
| 03/05/2026 | $8.67 | $8.52 (-1.73%) | $8.96 | $8.17 | 1.42 M | $745.84 M |
| 03/04/2026 | $8.81 | $8.82 (0.11%) | $9.05 | $8.45 | 1.06 M | $772.10 M |
| 03/03/2026 | $8.08 | $8.55 (5.82%) | $8.88 | $7.89 | 1.64 M | $748.47 M |
| 03/02/2026 | $9.08 | $8.97 (-1.21%) | $9.41 | $8.57 | 1.99 M | $785.23 M |
| 02/27/2026 | $9.72 | $9.36 (-3.7%) | $9.86 | $9.12 | 1.82 M | $819.37 M |
| 02/26/2026 | $10.27 | $9.89 (-3.7%) | $10.60 | $9.66 | 1.00 M | $865.77 M |
| 02/25/2026 | $10.61 | $10.47 (-1.32%) | $10.67 | $10.21 | 731.83 K | $916.54 M |
| 02/24/2026 | $10.49 | $10.52 (0.29%) | $10.68 | $10.33 | 477.22 K | $920.92 M |
| 02/23/2026 | $10.83 | $10.38 (-4.16%) | $10.88 | $10.36 | 537.60 K | $908.67 M |
| 02/20/2026 | $10.93 | $10.99 (0.55%) | $11.14 | $10.70 | 752.60 K | $962.06 M |
| 02/19/2026 | $9.90 | $10.91 (10.2%) | $11.00 | $9.90 | 799.23 K | $955.06 M |
| 02/18/2026 | $10.50 | $10.20 (-2.86%) | $10.59 | $10.02 | 876.52 K | $892.91 M |
| 02/17/2026 | $10.50 | $10.35 (-1.43%) | $10.53 | $9.93 | 557.20 K | $906.04 M |
| 02/13/2026 | $10.64 | $10.52 (-1.13%) | $10.95 | $10.36 | 698.22 K | $920.92 M |
| 02/12/2026 | $11.82 | $10.75 (-9.05%) | $11.94 | $10.67 | 1.80 M | $941.06 M |
| 02/11/2026 | $12.06 | $11.65 (-3.4%) | $12.08 | $11.53 | 734.21 K | $1.02 B |
| 02/10/2026 | $11.72 | $11.87 (1.28%) | $12.14 | $11.26 | 1.43 M | $1.04 B |
| 02/09/2026 | $10.92 | $11.79 (7.97%) | $11.79 | $10.76 | 1.23 M | $1.03 B |
| 02/06/2026 | $10.43 | $11.01 (5.56%) | $11.06 | $10.43 | 1.23 M | $963.82 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.
