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

Historical Prices For Grupo Supervielle S.A. American Depositary Shares (SUPV)

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	15.33	15.78	15.17	15.36	400,490	15.36
4/16/2025	14.64	15.39	14.58	15.16	982,330	15.16
4/15/2025	15.25	15.71	14.69	14.87	1,581,377	14.87
4/14/2025	14.48	15.98	14.45	15.42	3,134,490	15.42
4/11/2025	11.97	13.47	11.90	13.09	1,590,508	13.09
4/10/2025	11.93	12.08	11.10	11.81	1,271,315	11.81
4/09/2025	10.89	12.30	10.10	12.15	3,022,666	12.15
4/08/2025	11.15	11.51	10.64	10.83	2,351,562	10.83
4/07/2025	10.14	11.20	9.93	10.56	1,637,257	10.56
4/04/2025	11.75	11.77	10.55	10.97	2,163,438	10.97
4/03/2025	12.50	12.82	12.39	12.51	779,702	12.51
4/02/2025	13.02	13.32	12.94	13.25	558,276	13.25
4/01/2025	13.08	13.45	12.86	13.23	754,402	13.23
3/31/2025	13.03	13.28	12.70	13.06	1,087,123	13.06
3/28/2025	13.73	14.04	13.32	13.66	641,115	13.66
3/27/2025	15.02	15.38	14.02	14.08	1,039,256	14.08
3/26/2025	15.10	15.41	14.32	14.58	1,223,116	14.58
3/25/2025	13.98	15.16	13.98	15.08	932,427	15.08
3/24/2025	14.57	14.80	13.98	13.98	718,986	13.98
3/21/2025	13.40	14.46	13.23	14.25	916,586	14.25
3/20/2025	13.53	13.97	13.47	13.59	813,143	13.59
3/19/2025	12.98	13.91	12.98	13.89	802,641	13.89
3/18/2025	13.53	13.54	12.83	12.91	1,095,527	12.91
3/17/2025	14.27	14.36	13.67	13.70	856,098	13.70
3/14/2025	13.34	14.20	13.29	14.18	969,843	14.18
3/13/2025	13.65	13.76	12.95	13.12	662,485	13.12
3/12/2025	12.85	13.74	12.62	13.71	1,201,939	13.71
3/11/2025	12.71	12.89	12.01	12.60	1,540,622	12.60
3/10/2025	13.01	13.58	12.47	12.53	1,341,369	12.53
3/07/2025	13.77	13.88	13.02	13.85	1,062,002	13.85
3/06/2025	13.87	14.14	13.34	13.49	830,799	13.49
3/05/2025	13.24	14.12	13.01	14.09	544,362	14.09
3/04/2025	13.14	13.65	12.57	13.27	639,052	13.27
3/03/2025	13.87	14.37	13.24	13.44	918,217	13.44
2/28/2025	12.60	13.51	12.45	13.29	1,304,130	13.29
2/27/2025	13.98	13.98	12.74	12.76	908,414	12.76
2/26/2025	13.61	14.19	13.55	13.82	927,939	13.82
2/25/2025	13.96	13.97	13.12	13.66	1,283,504	13.66
2/24/2025	14.20	14.43	13.56	13.91	815,405	13.91
2/21/2025	14.83	15.14	13.92	14.00	853,440	14.00
2/20/2025	14.49	14.87	14.02	14.80	973,249	14.80
2/19/2025	14.50	14.82	14.23	14.35	1,024,732	14.35
2/18/2025	13.72	14.69	13.45	14.50	1,353,245	14.50
2/14/2025	14.56	14.73	14.34	14.59	968,395	14.59
2/13/2025	14.34	14.58	14.08	14.53	969,392	14.53
2/12/2025	13.78	14.58	13.66	14.12	1,305,151	14.12
2/11/2025	14.93	15.02	13.88	13.93	1,613,539	13.93
2/10/2025	15.47	16.19	15.07	15.17	1,221,743	15.17
2/07/2025	16.43	16.50	15.13	15.32	1,328,446	15.32
2/06/2025	15.60	16.57	15.50	16.52	842,015	16.52
2/05/2025	16.08	16.08	15.41	15.51	791,974	15.51
2/04/2025	15.96	16.41	15.70	16.07	739,155	16.07
2/03/2025	15.94	16.12	15.51	15.97	1,233,340	15.97
1/31/2025	17.00	17.08	16.36	16.45	607,823	16.45
1/30/2025	17.17	17.41	16.80	16.95	1,020,649	16.95
1/29/2025	16.22	16.97	15.76	16.83	1,255,242	16.83
1/28/2025	16.24	16.60	15.52	16.11	1,456,189	16.11
1/27/2025	16.24	16.40	15.55	16.11	2,411,504	16.11
1/24/2025	17.08	17.58	16.16	16.67	1,201,025	16.67
1/23/2025	17.68	17.90	16.89	17.09	1,060,775	17.09
1/22/2025	17.83	17.97	17.33	17.76	931,416	17.76
1/21/2025	16.95	17.83	16.67	17.82	1,392,174	17.82