Get the Stockscreener App
5.71
9.70%
-0.63
After Hours:
5.67
-0.04
-0.70%
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 October 10, 2025, is $5.71.
- 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 375.71% to $5.71 now.
- The 52-week high stock price for SUPV is $19.75, representing a 245.88% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SUPV is $4.54, indicating a -20.49% 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 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $6.35 | $5.71 | $0.645 | 3,441,103.0 | -9.86% |
| Oct 09, 2025 | $6.52 | $4.99 | $1.53 | 7,983,855.0 | +27.31% |
| Oct 08, 2025 | $5.03 | $4.74 | $0.29 | 1,631,095.0 | +3.75% |
| Oct 07, 2025 | $5.16 | $4.80 | $0.36 | 2,146,094.0 | -4.95% |
| Oct 06, 2025 | $5.14 | $4.74 | $0.3988 | 2,451,885.0 | +2.02% |
| Oct 03, 2025 | $5.21 | $4.85 | $0.36 | 2,706,681.0 | -0.80% |
| Oct 02, 2025 | $4.99 | $4.54 | $0.45 | 2,838,708.0 | +6.40% |
| Oct 01, 2025 | $5.03 | $4.66 | $0.375 | 3,296,837.0 | -5.25% |
| Sep 30, 2025 | $5.37 | $4.90 | $0.47 | 3,386,657.0 | -7.48% |
| Sep 29, 2025 | $5.56 | $5.29 | $0.265 | 1,748,778.0 | -0.93% |
| Sep 26, 2025 | $6.08 | $5.36 | $0.725 | 2,158,971.0 | -7.22% |
| Sep 25, 2025 | $6.23 | $5.79 | $0.44 | 2,231,647.0 | -7.77% |
| Sep 24, 2025 | $7.08 | $6.26 | $0.82 | 3,341,650.0 | +3.10% |
| Sep 23, 2025 | $6.46 | $6.10 | $0.36 | 3,845,386.0 | -1.61% |
| Sep 22, 2025 | $6.24 | $5.67 | $0.57 | 4,464,050.0 | +23.90% |
| Sep 19, 2025 | $5.22 | $4.87 | $0.3513 | 1,682,898.0 | -2.52% |
| Sep 18, 2025 | $5.71 | $5.02 | $0.69 | 3,224,964.0 | -8.04% |
| Sep 17, 2025 | $5.80 | $5.46 | $0.3413 | 2,171,894.0 | +1.63% |
| Sep 16, 2025 | $5.79 | $5.39 | $0.40 | 1,281,172.0 | +2.80% |
| Sep 15, 2025 | $5.67 | $5.32 | $0.35 | 1,957,353.0 | -3.07% |
| Sep 12, 2025 | $5.94 | $5.35 | $0.588 | 3,460,751.0 | -6.59% |
| Sep 11, 2025 | $6.40 | $5.84 | $0.56 | 2,132,208.0 | -5.43% |
| Sep 10, 2025 | $6.36 | $5.98 | $0.3799 | 2,040,331.0 | +6.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.52 | $4.54 | $1.98 | 29,937,361.0 | +15.45% |
| 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% |
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% |
4.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):