Grupo Supervielle S.A. American Depositary Shares (SUPV)
5.1300
-0.4700 (-8.39%)
NYSE · Last Trade: Sep 18th, 1:06 PM EDT
Historical Prices For Grupo Supervielle S.A. American Depositary Shares (SUPV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 5.57 | 5.80 | 5.46 | 5.60 | 2,174,990 | 5.60 |
| 9/16/2025 | 5.51 | 5.79 | 5.39 | 5.51 | 1,285,952 | 5.51 |
| 9/15/2025 | 5.51 | 5.67 | 5.32 | 5.36 | 1,957,655 | 5.36 |
| 9/12/2025 | 5.88 | 5.94 | 5.35 | 5.53 | 3,465,561 | 5.53 |
| 9/11/2025 | 6.40 | 6.40 | 5.84 | 5.92 | 2,157,017 | 5.92 |
| 9/10/2025 | 6.00 | 6.36 | 5.98 | 6.26 | 2,075,064 | 6.26 |
| 9/09/2025 | 6.09 | 6.44 | 5.84 | 5.90 | 2,257,655 | 5.90 |
| 9/08/2025 | 6.64 | 6.93 | 6.03 | 6.09 | 4,004,984 | 6.09 |
| 9/05/2025 | 8.22 | 8.30 | 7.51 | 8.01 | 2,305,478 | 8.01 |
| 9/04/2025 | 7.44 | 8.00 | 7.42 | 7.86 | 1,540,485 | 7.86 |
| 9/03/2025 | 7.83 | 7.89 | 7.41 | 7.50 | 1,476,904 | 7.50 |
| 9/02/2025 | 7.62 | 7.79 | 7.27 | 7.78 | 2,135,752 | 7.78 |
| 8/29/2025 | 7.91 | 7.96 | 7.77 | 7.84 | 705,732 | 7.84 |
| 8/28/2025 | 8.01 | 8.29 | 7.94 | 7.96 | 1,119,338 | 7.96 |
| 8/27/2025 | 8.22 | 8.28 | 7.80 | 7.93 | 2,133,221 | 7.93 |
| 8/26/2025 | 8.11 | 8.48 | 8.11 | 8.33 | 1,683,659 | 8.33 |
| 8/25/2025 | 9.00 | 9.00 | 8.12 | 8.17 | 2,183,914 | 8.17 |
| 8/22/2025 | 9.18 | 9.53 | 9.04 | 9.08 | 1,155,842 | 9.08 |
| 8/21/2025 | 9.29 | 9.52 | 9.09 | 9.24 | 1,017,334 | 9.24 |
| 8/20/2025 | 9.31 | 9.67 | 9.23 | 9.34 | 874,808 | 9.34 |
| 8/19/2025 | 10.12 | 10.13 | 9.37 | 9.42 | 1,788,784 | 9.42 |
| 8/18/2025 | 9.54 | 10.16 | 9.49 | 10.05 | 1,249,781 | 10.05 |
| 8/15/2025 | 9.87 | 10.00 | 9.60 | 9.68 | 824,753 | 9.68 |
| 8/14/2025 | 10.67 | 10.75 | 9.46 | 9.87 | 4,002,434 | 9.87 |
| 8/13/2025 | 10.95 | 11.28 | 10.78 | 10.92 | 1,238,256 | 10.92 |
| 8/12/2025 | 11.10 | 11.36 | 10.85 | 11.02 | 1,138,538 | 11.02 |
| 8/11/2025 | 10.88 | 11.09 | 10.71 | 10.95 | 1,228,119 | 10.95 |
| 8/08/2025 | 11.26 | 11.37 | 10.73 | 10.96 | 1,054,550 | 10.96 |
| 8/07/2025 | 11.80 | 11.89 | 11.18 | 11.26 | 1,309,798 | 11.26 |
| 8/06/2025 | 11.02 | 11.71 | 11.02 | 11.70 | 1,916,602 | 11.70 |
| 8/05/2025 | 10.45 | 11.11 | 10.32 | 10.99 | 1,431,420 | 10.99 |
| 8/04/2025 | 10.05 | 10.46 | 9.99 | 10.42 | 975,740 | 10.42 |
| 8/01/2025 | 10.10 | 10.31 | 9.91 | 9.95 | 1,256,250 | 9.95 |
| 7/31/2025 | 10.60 | 10.75 | 10.23 | 10.34 | 1,059,527 | 10.34 |
| 7/30/2025 | 11.11 | 11.19 | 10.57 | 10.68 | 1,498,751 | 10.68 |
| 7/29/2025 | 10.03 | 11.02 | 9.97 | 10.93 | 2,197,328 | 10.93 |
| 7/28/2025 | 10.31 | 10.43 | 9.97 | 10.00 | 1,652,106 | 10.00 |
| 7/25/2025 | 10.15 | 10.58 | 10.12 | 10.35 | 1,308,901 | 10.35 |
| 7/24/2025 | 9.91 | 10.22 | 9.77 | 10.14 | 706,835 | 10.14 |
| 7/23/2025 | 9.81 | 10.06 | 9.68 | 9.97 | 787,442 | 9.97 |
| 7/22/2025 | 9.63 | 9.89 | 9.53 | 9.65 | 844,644 | 9.65 |
| 7/21/2025 | 9.81 | 9.98 | 9.52 | 9.62 | 980,129 | 9.62 |
| 7/18/2025 | 10.09 | 10.29 | 9.71 | 9.75 | 805,453 | 9.75 |
| 7/17/2025 | 9.64 | 10.10 | 9.64 | 9.94 | 1,025,323 | 9.94 |
| 7/16/2025 | 10.11 | 10.16 | 9.48 | 9.63 | 1,605,088 | 9.63 |
| 7/15/2025 | 10.00 | 10.22 | 9.71 | 10.10 | 1,058,474 | 10.10 |
| 7/14/2025 | 9.93 | 10.09 | 9.55 | 9.94 | 1,244,786 | 9.94 |
| 7/11/2025 | 10.22 | 10.30 | 9.83 | 9.86 | 1,058,930 | 9.86 |
| 7/10/2025 | 10.72 | 10.76 | 10.25 | 10.41 | 977,519 | 10.41 |
| 7/09/2025 | 10.96 | 11.09 | 10.58 | 10.60 | 735,573 | 10.60 |
| 7/08/2025 | 10.30 | 10.94 | 10.03 | 10.94 | 1,352,824 | 10.94 |
| 7/07/2025 | 10.72 | 10.72 | 10.01 | 10.11 | 936,981 | 10.11 |
| 7/03/2025 | 10.61 | 10.85 | 10.59 | 10.75 | 451,467 | 10.75 |
| 7/02/2025 | 10.59 | 10.88 | 10.53 | 10.63 | 716,857 | 10.63 |
| 7/01/2025 | 10.47 | 10.79 | 10.31 | 10.63 | 1,030,781 | 10.63 |
| 6/30/2025 | 11.11 | 11.19 | 10.28 | 10.59 | 1,111,296 | 10.59 |
| 6/27/2025 | 11.10 | 11.12 | 10.76 | 10.98 | 769,865 | 10.98 |
| 6/26/2025 | 11.24 | 11.37 | 11.02 | 11.07 | 801,846 | 11.07 |
| 6/25/2025 | 11.46 | 11.51 | 11.03 | 11.07 | 1,020,591 | 11.07 |
| 6/24/2025 | 10.67 | 11.55 | 10.60 | 11.39 | 1,639,624 | 11.39 |
| 6/23/2025 | 10.51 | 10.71 | 10.26 | 10.50 | 1,234,580 | 10.50 |
| 6/20/2025 | 10.90 | 10.94 | 10.58 | 10.69 | 917,108 | 10.69 |
| 6/18/2025 | 11.04 | 11.35 | 10.90 | 10.94 | 935,157 | 10.94 |