Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Grupo Supervielle S.A. American Depositary Shares (NY:SUPV)

4.990 +0.300 (+6.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 4.720 4.990 4.540 4.990 2,840,064 +0.30(+6.40%)
Oct 01, 2025 4.950 5.030 4.655 4.690 3,300,305 -0.26(-5.25%)
Sep 30, 2025 5.370 5.370 4.900 4.950 3,386,937 -0.40(-7.48%)
Sep 29, 2025 5.390 5.560 5.295 5.350 1,748,898 -0.05(-0.93%)
Sep 26, 2025 5.830 6.085 5.360 5.400 2,163,503 -0.42(-7.22%)
Sep 25, 2025 6.150 6.230 5.790 5.820 2,235,170 -0.49(-7.77%)
Sep 24, 2025 6.730 7.080 6.260 6.310 3,352,230 +0.19(+3.10%)
Sep 23, 2025 6.410 6.460 6.100 6.120 3,876,671 -0.10(-1.61%)
Sep 22, 2025 5.800 6.240 5.670 6.220 4,465,053 +1.20(+23.90%)
Sep 19, 2025 5.160 5.221 4.870 5.020 1,685,759 -0.13(-2.52%)
Sep 18, 2025 5.620 5.710 5.020 5.150 3,228,852 -0.45(-8.04%)
Sep 17, 2025 5.570 5.796 5.455 5.600 2,174,990 +0.09(+1.63%)
Sep 16, 2025 5.510 5.790 5.390 5.510 1,285,952 +0.15(+2.80%)
Sep 15, 2025 5.510 5.670 5.320 5.360 1,957,655 -0.17(-3.07%)
Sep 12, 2025 5.880 5.938 5.350 5.530 3,465,561 -0.39(-6.59%)
Sep 11, 2025 6.400 6.400 5.840 5.920 2,157,017 -0.34(-5.43%)
Sep 10, 2025 6.000 6.360 5.980 6.260 2,075,064 +0.36(+6.10%)
Sep 09, 2025 6.090 6.440 5.840 5.900 2,257,655 -0.19(-3.12%)
Sep 08, 2025 6.645 6.930 6.030 6.090 4,004,984 -1.92(-23.97%)
Sep 05, 2025 8.220 8.302 7.515 8.010 2,305,478 +0.15(+1.91%)
Sep 04, 2025 7.440 8.000 7.420 7.860 1,540,485 +0.36(+4.80%)
Sep 03, 2025 7.830 7.890 7.410 7.500 1,476,904 -0.28(-3.60%)
Sep 02, 2025 7.620 7.790 7.270 7.780 2,135,752 -0.06(-0.77%)
Aug 29, 2025 7.910 7.962 7.770 7.840 705,732 -0.12(-1.51%)
Aug 28, 2025 8.010 8.290 7.940 7.960 1,119,338 +0.03(+0.38%)
Aug 27, 2025 8.220 8.275 7.800 7.930 2,133,221 -0.40(-4.80%)
Aug 26, 2025 8.110 8.480 8.110 8.330 1,683,659 +0.16(+1.96%)
Aug 25, 2025 9.000 9.000 8.120 8.170 2,183,914 -0.91(-10.02%)
Aug 22, 2025 9.180 9.530 9.040 9.080 1,155,842 -0.16(-1.73%)
Aug 21, 2025 9.290 9.520 9.090 9.240 1,017,334 -0.10(-1.07%)
Aug 20, 2025 9.310 9.670 9.230 9.340 874,808 -0.08(-0.85%)
Aug 19, 2025 10.12 10.13 9.367 9.420 1,788,784 -0.63(-6.27%)
Aug 18, 2025 9.540 10.16 9.490 10.05 1,249,781 +0.37(+3.82%)
Aug 15, 2025 9.870 10.000 9.600 9.680 824,753 -0.19(-1.93%)
Aug 14, 2025 10.67 10.75 9.460 9.870 4,002,434 -1.05(-9.62%)
Aug 13, 2025 10.95 11.28 10.78 10.92 1,238,256 -0.10(-0.91%)
Aug 12, 2025 11.10 11.36 10.85 11.02 1,138,538 +0.07(+0.64%)
Aug 11, 2025 10.88 11.09 10.71 10.95 1,228,119 -0.01(-0.09%)
Aug 08, 2025 11.26 11.37 10.73 10.96 1,054,550 -0.30(-2.66%)
Aug 07, 2025 11.80 11.89 11.18 11.26 1,309,798 -0.44(-3.76%)
Aug 06, 2025 11.02 11.71 11.02 11.70 1,916,602 +0.71(+6.46%)
Aug 05, 2025 10.45 11.11 10.32 10.99 1,431,420 +0.57(+5.47%)
Aug 04, 2025 10.05 10.46 9.990 10.42 975,740 +0.47(+4.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.