Get the Stockscreener App
12.47
5.44%
-0.78
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 April 03, 2025, is $12.47.
- 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 938.91% to $12.47 now.
- The 52-week high stock price for SUPV is $19.75, representing a 58.38% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SUPV is $5.00, indicating a -59.90% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $12.82 | $12.41 | $0.4055 | 668,364.0 | -5.89% |
| Apr 02, 2025 | $13.32 | $12.94 | $0.3847 | 557,149.0 | +0.15% |
| Apr 01, 2025 | $13.45 | $12.86 | $0.59 | 754,402.0 | +1.30% |
| Mar 31, 2025 | $13.28 | $12.70 | $0.58 | 1,087,093.0 | -4.39% |
| Mar 28, 2025 | $14.04 | $13.32 | $0.72 | 641,015.0 | -2.98% |
| Mar 27, 2025 | $15.38 | $14.02 | $1.36 | 1,023,454.0 | -3.43% |
| Mar 26, 2025 | $15.41 | $14.32 | $1.09 | 1,199,469.0 | -3.32% |
| Mar 25, 2025 | $15.16 | $13.91 | $1.25 | 921,908.0 | +7.87% |
| Mar 24, 2025 | $14.80 | $13.98 | $0.82 | 700,213.0 | -1.89% |
| Mar 21, 2025 | $14.46 | $13.23 | $1.23 | 910,215.0 | +4.86% |
| Mar 20, 2025 | $13.97 | $13.47 | $0.50 | 789,479.0 | -2.16% |
| Mar 19, 2025 | $13.91 | $12.98 | $0.93 | 788,377.0 | +7.59% |
| Mar 18, 2025 | $13.54 | $12.83 | $0.715 | 1,079,957.0 | -5.77% |
| Mar 17, 2025 | $14.36 | $13.67 | $0.69 | 849,446.0 | -3.39% |
| Mar 14, 2025 | $14.20 | $13.29 | $0.905 | 968,294.0 | +8.08% |
| Mar 13, 2025 | $13.76 | $12.95 | $0.8086 | 639,376.0 | -4.30% |
| Mar 12, 2025 | $13.74 | $12.62 | $1.12 | 1,183,898.0 | +8.81% |
| Mar 11, 2025 | $12.89 | $12.01 | $0.88 | 1,519,311.0 | +0.56% |
| Mar 10, 2025 | $13.58 | $12.47 | $1.11 | 1,338,334.0 | -9.53% |
| Mar 07, 2025 | $13.88 | $13.02 | $0.86 | 1,042,526.0 | +2.67% |
| Mar 06, 2025 | $14.14 | $13.34 | $0.8046 | 823,892.0 | -4.26% |
| Mar 05, 2025 | $14.12 | $13.01 | $1.11 | 530,228.0 | +6.18% |
| Mar 04, 2025 | $13.46 | $13.27 | $0.19 | 90,410.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $13.45 | $12.41 | $1.04 | 1,979,915.0 | -4.52% |
| 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% |
2.59%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):