Get the Stockscreener App
8.285
6.01%
-0.535
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 March 05, 2026, is $8.285.
- 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 590.24% to $8.285 now.
- The 52-week high stock price for SUPV is $17.02, representing a 105.43% increase from the current share price, occurred on April 23, 2025.
- The 52-week low stock price for SUPV is $4.54, indicating a -45.20% decrease from the current share price, occurred on October 02, 2025.
- The closing price of Grupo Supervielle S A Adr (SUPV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $8.96 | $8.17 | $0.79 | 1,019,315.0 | -6.01% |
| Mar 04, 2026 | $9.04 | $8.45 | $0.5925 | 1,064,731.0 | +3.16% |
| Mar 03, 2026 | $8.88 | $7.89 | $0.99 | 1,636,258.0 | -4.68% |
| Mar 02, 2026 | $9.41 | $8.57 | $0.8338 | 1,987,640.0 | -4.17% |
| Feb 27, 2026 | $9.86 | $9.12 | $0.74 | 1,816,516.0 | -5.36% |
| Feb 26, 2026 | $10.60 | $9.66 | $0.935 | 998,141.0 | -5.54% |
| Feb 25, 2026 | $10.67 | $10.21 | $0.46 | 731,811.0 | -0.48% |
| Feb 24, 2026 | $10.68 | $10.33 | $0.35 | 477,216.0 | +1.35% |
| Feb 23, 2026 | $10.88 | $10.36 | $0.5255 | 537,560.0 | -5.55% |
| Feb 20, 2026 | $11.13 | $10.70 | $0.44 | 752,598.0 | +0.73% |
| Feb 19, 2026 | $11.00 | $9.90 | $1.10 | 799,033.0 | +6.96% |
| Feb 18, 2026 | $10.59 | $10.02 | $0.57 | 876,492.0 | -1.45% |
| Feb 17, 2026 | $10.53 | $9.93 | $0.60 | 557,170.0 | -1.62% |
| Feb 13, 2026 | $10.95 | $10.36 | $0.5882 | 698,215.0 | -2.14% |
| Feb 12, 2026 | $11.94 | $10.67 | $1.27 | 1,798,456.0 | -7.73% |
| Feb 11, 2026 | $12.08 | $11.53 | $0.55 | 734,212.0 | -1.85% |
| Feb 10, 2026 | $12.13 | $11.26 | $0.875 | 1,415,330.0 | +0.68% |
| Feb 09, 2026 | $11.79 | $10.76 | $1.03 | 1,227,911.0 | +7.08% |
| Feb 06, 2026 | $11.06 | $10.43 | $0.6271 | 1,230,088.0 | +7.10% |
| Feb 05, 2026 | $11.10 | $10.22 | $0.88 | 1,537,147.0 | -8.54% |
| Feb 04, 2026 | $11.58 | $10.64 | $0.94 | 1,023,603.0 | -3.52% |
| Feb 03, 2026 | $11.78 | $11.02 | $0.7597 | 1,107,312.0 | +0.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $9.41 | $7.89 | $1.52 | 5,707,944.0 | -11.43% |
| Feb, 2026 | $12.29 | $9.12 | $3.17 | 19,371,824.0 | -23.34% |
| Jan, 2026 | $12.63 | $10.33 | $2.30 | 22,407,642.0 | +3.30% |
Grupo Supervielle S A Adr Stock (SUPV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.46 | $10.34 | $2.12 | 25,668,981.0 | +4.80% |
| Nov, 2025 | $13.55 | $9.24 | $4.31 | 34,941,237.0 | -9.50% |
| Oct, 2025 | $12.81 | $4.54 | $8.27 | 89,764,562.0 | +150.91% |
| Sep, 2025 | $8.30 | $4.87 | $3.43 | 52,833,288.0 | -36.86% |
| Aug, 2025 | $11.89 | $7.77 | $4.12 | 30,184,648.0 | -24.18% |
| Jul, 2025 | $11.19 | $9.48 | $1.71 | 23,501,639.0 | -2.36% |
| 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% |
3.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):