Get the Stockscreener App
12.05
5.70%
0.65
After Hours:
12.05
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 January 08, 2026, is $12.05.
- 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 903.92% to $12.05 now.
- The 52-week high stock price for SUPV is $19.75, representing a 63.90% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SUPV is $4.54, indicating a -62.32% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $12.05 | $11.18 | $0.87 | 1,021,586.0 | +5.70% |
| Jan 07, 2026 | $11.91 | $11.17 | $0.74 | 1,292,777.0 | -1.55% |
| Jan 06, 2026 | $12.48 | $11.58 | $0.90 | 1,190,434.0 | -4.61% |
| Jan 05, 2026 | $12.23 | $11.49 | $0.745 | 851,109.0 | +5.47% |
| Jan 02, 2026 | $11.90 | $11.24 | $0.6599 | 2,050,102.0 | -2.62% |
| Dec 31, 2025 | $11.97 | $11.05 | $0.92 | 966,270.0 | +0.34% |
| Dec 30, 2025 | $12.15 | $11.76 | $0.388 | 1,379,457.0 | -2.24% |
| Dec 29, 2025 | $12.39 | $11.86 | $0.53 | 1,254,555.0 | -0.82% |
| Dec 26, 2025 | $12.41 | $11.91 | $0.50 | 642,578.0 | +0.08% |
| Dec 24, 2025 | $12.27 | $11.91 | $0.36 | 313,542.0 | +0.00% |
| Dec 23, 2025 | $12.46 | $11.89 | $0.57 | 830,542.0 | +1.93% |
| Dec 22, 2025 | $12.15 | $11.83 | $0.3192 | 987,167.0 | +0.00% |
| Dec 19, 2025 | $12.40 | $11.73 | $0.6708 | 1,453,499.0 | -2.62% |
| Dec 18, 2025 | $12.26 | $11.07 | $1.19 | 1,837,704.0 | +11.28% |
| Dec 17, 2025 | $11.18 | $10.81 | $0.37 | 852,253.0 | -0.54% |
| Dec 16, 2025 | $11.29 | $10.69 | $0.5999 | 959,983.0 | -2.90% |
| Dec 15, 2025 | $11.39 | $10.75 | $0.64 | 748,891.0 | +3.08% |
| Dec 12, 2025 | $11.18 | $10.73 | $0.4498 | 910,668.0 | +1.10% |
| Dec 11, 2025 | $11.19 | $10.42 | $0.77 | 955,080.0 | +2.06% |
| Dec 10, 2025 | $11.04 | $10.34 | $0.705 | 1,312,973.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $12.48 | $11.17 | $1.31 | 7,427,594.0 | +1.95% |
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% |
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):