Grupo Supervielle S.A. American Depositary Shares (SUPV)
6.8450
-0.0250 (-0.36%)
NYSE · Last Trade: Oct 24th, 2:03 PM EDT
Historical Prices For Grupo Supervielle S.A. American Depositary Shares (SUPV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.06 | 6.92 | 5.94 | 6.87 | 3,867,647 | 6.87 |
| 10/22/2025 | 6.01 | 6.20 | 5.83 | 6.04 | 3,314,954 | 6.04 |
| 10/21/2025 | 6.14 | 6.58 | 6.08 | 6.22 | 1,869,262 | 6.22 |
| 10/20/2025 | 6.45 | 6.74 | 6.07 | 6.15 | 3,319,603 | 6.15 |
| 10/17/2025 | 6.22 | 6.49 | 6.18 | 6.43 | 2,565,468 | 6.43 |
| 10/16/2025 | 6.27 | 6.44 | 6.11 | 6.26 | 2,021,543 | 6.26 |
| 10/15/2025 | 6.16 | 6.58 | 5.97 | 6.36 | 3,597,151 | 6.36 |
| 10/14/2025 | 6.46 | 6.78 | 5.75 | 5.98 | 4,704,898 | 5.98 |
| 10/13/2025 | 5.90 | 6.65 | 5.90 | 6.51 | 2,970,802 | 6.51 |
| 10/10/2025 | 6.30 | 6.35 | 5.71 | 5.72 | 3,520,349 | 5.72 |
| 10/09/2025 | 5.01 | 6.52 | 4.99 | 6.34 | 7,997,359 | 6.34 |
| 10/08/2025 | 4.82 | 5.03 | 4.74 | 4.98 | 1,635,194 | 4.98 |
| 10/07/2025 | 5.06 | 5.16 | 4.80 | 4.80 | 2,148,876 | 4.80 |
| 10/06/2025 | 5.08 | 5.14 | 4.74 | 5.05 | 2,451,930 | 5.05 |
| 10/03/2025 | 5.05 | 5.21 | 4.85 | 4.95 | 2,718,581 | 4.95 |
| 10/02/2025 | 4.72 | 4.99 | 4.54 | 4.99 | 2,840,064 | 4.99 |
| 10/01/2025 | 4.95 | 5.03 | 4.66 | 4.69 | 3,300,305 | 4.69 |
| 9/30/2025 | 5.37 | 5.37 | 4.90 | 4.95 | 3,386,937 | 4.95 |
| 9/29/2025 | 5.39 | 5.56 | 5.29 | 5.35 | 1,748,898 | 5.35 |
| 9/26/2025 | 5.83 | 6.08 | 5.36 | 5.40 | 2,163,503 | 5.40 |
| 9/25/2025 | 6.15 | 6.23 | 5.79 | 5.82 | 2,235,170 | 5.82 |
| 9/24/2025 | 6.73 | 7.08 | 6.26 | 6.31 | 3,352,230 | 6.31 |
| 9/23/2025 | 6.41 | 6.46 | 6.10 | 6.12 | 3,876,671 | 6.12 |
| 9/22/2025 | 5.80 | 6.24 | 5.67 | 6.22 | 4,465,053 | 6.22 |
| 9/19/2025 | 5.16 | 5.22 | 4.87 | 5.02 | 1,685,759 | 5.02 |
| 9/18/2025 | 5.62 | 5.71 | 5.02 | 5.15 | 3,228,852 | 5.15 |
| 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 |