Get the Stockscreener App
9.65
0.31%
0.03
After Hours:
9.77
0.12
+1.24%
Grupo Supervielle S A Adr Stock (SUPV) Price History
The historical daily chart and data for Grupo Supervielle S A Adr stock (SUPV), show that the latest closing stock price as of July 22, 2025, is $9.65.
- Grupo Supervielle S A Adr all-time high stock price is $33.85, occurred on January 24, 2018.
- The lowest Grupo Supervielle S A Adr stock price recorded was $1.2003 on July 21, 2022. Since then, Grupo Supervielle S A Adr's stock price has risen over 703.97% to $9.65 now.
- The 52-week high stock price for SUPV is $19.75, representing a 104.66% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SUPV is $5.00, indicating a -48.19% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Grupo Supervielle S A Adr (SUPV) stock in the beginning of 2024 was $1.95. The stock closed the year at $2.16, a gain of over 10.77% for the year.
The table below shows more information about SUPV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 22, 2025 | $9.89 | $9.53 | $0.365 | 844,575.0 | +0.31% |
| Jul 21, 2025 | $9.98 | $9.52 | $0.46 | 978,014.0 | -1.33% |
| Jul 18, 2025 | $10.29 | $9.71 | $0.58 | 785,179.0 | -1.91% |
| Jul 17, 2025 | $10.10 | $9.64 | $0.46 | 1,025,323.0 | +3.22% |
| Jul 16, 2025 | $10.16 | $9.48 | $0.685 | 1,604,989.0 | -4.65% |
| Jul 15, 2025 | $10.22 | $9.71 | $0.51 | 1,058,474.0 | +1.61% |
| Jul 14, 2025 | $10.09 | $9.55 | $0.54 | 1,244,786.0 | +0.81% |
| Jul 11, 2025 | $10.30 | $9.83 | $0.4699 | 1,058,830.0 | -5.28% |
| Jul 10, 2025 | $10.76 | $10.25 | $0.51 | 977,494.0 | -1.79% |
| Jul 09, 2025 | $11.09 | $10.58 | $0.5091 | 735,573.0 | -3.11% |
| Jul 08, 2025 | $10.94 | $10.03 | $0.91 | 1,351,819.0 | +8.21% |
| Jul 07, 2025 | $10.72 | $10.01 | $0.71 | 936,479.0 | -5.95% |
| Jul 03, 2025 | $10.85 | $10.59 | $0.26 | 451,447.0 | +1.13% |
| Jul 02, 2025 | $10.88 | $10.53 | $0.3499 | 716,822.0 | +0.00% |
| Jul 01, 2025 | $10.79 | $10.31 | $0.48 | 1,030,780.0 | +0.38% |
| Jun 30, 2025 | $11.19 | $10.28 | $0.91 | 1,111,286.0 | -3.55% |
| Jun 27, 2025 | $11.12 | $10.76 | $0.36 | 769,865.0 | -0.81% |
| Jun 26, 2025 | $11.37 | $11.02 | $0.3506 | 801,742.0 | +0.00% |
| Jun 25, 2025 | $11.51 | $11.03 | $0.48 | 1,020,398.0 | -2.81% |
| Jun 24, 2025 | $11.55 | $10.60 | $0.95 | 1,637,796.0 | +8.48% |
Grupo Supervielle S A Adr Stock (SUPV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grupo Supervielle S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SUPV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grupo Supervielle S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grupo Supervielle S A Adr Stock (SUPV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $11.09 | $9.48 | $1.61 | 15,645,159.0 | -8.88% |
| Jun, 2025 | $13.32 | $10.26 | $3.06 | 23,815,154.0 | -18.66% |
| May, 2025 | $16.90 | $12.80 | $4.10 | 23,016,590.0 | -13.20% |
| Apr, 2025 | $17.02 | $9.93 | $7.09 | 27,070,871.0 | +14.85% |
| Mar, 2025 | $15.41 | $12.01 | $3.40 | 19,029,898.0 | -1.73% |
| Feb, 2025 | $16.57 | $12.45 | $4.12 | 20,267,368.0 | -19.21% |
| Jan, 2025 | $19.75 | $14.97 | $4.78 | 31,295,605.0 | +8.87% |
Grupo Supervielle S A Adr Stock (SUPV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.27 | $11.63 | $4.64 | 26,305,849.0 | +26.82% |
| Nov, 2024 | $11.99 | $8.60 | $3.39 | 26,599,051.0 | +31.10% |
| Oct, 2024 | $9.40 | $6.90 | $2.50 | 23,461,521.0 | +27.99% |
| Sep, 2024 | $8.74 | $7.02 | $1.72 | 24,239,068.0 | -3.13% |
| Aug, 2024 | $7.98 | $5.00 | $2.98 | 26,803,519.0 | +16.88% |
| Jul, 2024 | $6.82 | $5.85 | $0.97 | 16,368,867.0 | -7.37% |
| Jun, 2024 | $7.49 | $6.00 | $1.49 | 20,450,864.0 | -6.35% |
| May, 2024 | $7.84 | $6.15 | $1.69 | 36,855,636.0 | +14.38% |
| Apr, 2024 | $6.68 | $5.14 | $1.54 | 32,869,701.0 | +10.86% |
| Mar, 2024 | $6.21 | $4.20 | $2.01 | 33,113,965.0 | +31.26% |
| Feb, 2024 | $4.90 | $3.71 | $1.20 | 21,218,319.0 | -0.46% |
| Jan, 2024 | $4.65 | $3.33 | $1.32 | 21,375,845.0 | +7.64% |
Grupo Supervielle S A Adr Stock (SUPV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.78 | $3.22 | $1.56 | 22,247,535.0 | +19.06% |
| Nov, 2023 | $3.60 | $1.78 | $1.82 | 19,932,269.0 | +90.50% |
| Oct, 2023 | $2.23 | $1.76 | $0.47 | 10,370,543.0 | -19.37% |
| Sep, 2023 | $3.16 | $2.19 | $0.97 | 9,910,333.0 | -27.69% |
| Aug, 2023 | $3.31 | $2.54 | $0.78 | 13,865,345.0 | -3.15% |
| Jul, 2023 | $3.57 | $2.80 | $0.7685 | 10,143,043.0 | +1.93% |
| Jun, 2023 | $3.23 | $2.21 | $1.02 | 14,392,346.0 | +38.84% |
| May, 2023 | $2.41 | $2.00 | $0.4075 | 6,888,588.0 | +0.45% |
| Apr, 2023 | $2.69 | $2.15 | $0.54 | 6,963,104.0 | -0.89% |
| Mar, 2023 | $2.92 | $2.10 | $0.825 | 8,311,039.0 | -22.41% |
| Feb, 2023 | $3.00 | $2.46 | $0.5438 | 9,119,367.0 | +4.69% |
| Jan, 2023 | $3.22 | $2.13 | $1.09 | 14,851,260.0 | +28.24% |
0.78%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):