Get the Stockscreener App
13.18
6.13%
-0.86
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 May 29, 2025, is $13.18.
- 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 998.06% to $13.18 now.
- The 52-week high stock price for SUPV is $19.75, representing a 49.85% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SUPV is $5.00, indicating a -62.06% 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $14.75 | $13.18 | $1.57 | 1,446,075.0 | -6.13% |
| May 28, 2025 | $14.59 | $13.01 | $1.58 | 2,954,695.0 | -4.55% |
| May 27, 2025 | $15.91 | $14.68 | $1.23 | 2,023,639.0 | -6.31% |
| May 23, 2025 | $15.99 | $15.04 | $0.95 | 1,054,908.0 | -1.51% |
| May 22, 2025 | $16.36 | $15.44 | $0.92 | 1,191,884.0 | +1.66% |
| May 21, 2025 | $16.71 | $15.60 | $1.11 | 1,392,246.0 | -4.27% |
| May 20, 2025 | $16.75 | $16.02 | $0.73 | 987,730.0 | -0.49% |
| May 19, 2025 | $16.90 | $15.41 | $1.49 | 1,392,993.0 | +5.31% |
| May 16, 2025 | $15.67 | $15.10 | $0.57 | 801,176.0 | +1.49% |
| May 15, 2025 | $16.01 | $15.05 | $0.96 | 740,904.0 | -2.84% |
| May 14, 2025 | $16.10 | $15.48 | $0.62 | 841,484.0 | -0.63% |
| May 13, 2025 | $16.38 | $15.68 | $0.70 | 947,352.0 | +0.89% |
| May 12, 2025 | $15.95 | $15.22 | $0.725 | 1,356,532.0 | +4.98% |
| May 09, 2025 | $15.28 | $14.55 | $0.73 | 675,946.0 | +3.15% |
| May 08, 2025 | $14.99 | $14.26 | $0.7309 | 596,764.0 | +0.00% |
| May 07, 2025 | $14.85 | $14.37 | $0.475 | 920,751.0 | +0.00% |
| May 06, 2025 | $14.87 | $13.77 | $1.10 | 674,459.0 | +3.84% |
| May 05, 2025 | $14.95 | $14.02 | $0.935 | 776,576.0 | -2.70% |
| May 02, 2025 | $15.08 | $14.40 | $0.6781 | 470,890.0 | -0.55% |
| May 01, 2025 | $15.55 | $14.44 | $1.11 | 707,249.0 | -3.13% |
| Apr 30, 2025 | $15.39 | $14.83 | $0.5566 | 674,788.0 | -3.91% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.90 | $13.01 | $3.89 | 23,400,328.0 | -12.13% |
| 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% |
0.95%
3.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):