-
5 DAY PERFORMANCE
+10.32% -
1 MONTH PERFORMANCE
+24.42% -
3 MONTH PERFORMANCE
+42.04% -
6 MONTH PERFORMANCE
+37.04% -
YEAR-TO-DATE PERFORMANCE
+139.66% -
1 YEAR PERFORMANCE
+417.55%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $9.80 | $9.72 (-0.82%) | $9.99 | $9.54 | 1.37 M | $7.18 B |
| 11/07/2024 | $9.73 | $9.80 (0.72%) | $10.04 | $9.60 | 1.91 M | $7.24 B |
| 11/06/2024 | $9.08 | $9.67 (6.5%) | $9.74 | $8.90 | 1.99 M | $7.14 B |
| 11/05/2024 | $8.85 | $8.82 (-0.34%) | $9.12 | $8.60 | 1.11 M | $6.51 B |
| 11/04/2024 | $8.92 | $8.85 (-0.78%) | $9.17 | $8.69 | 801,755 | $6.54 B |
| 11/01/2024 | $9.14 | $8.91 (-2.52%) | $9.38 | $8.87 | 1.16 M | $6.58 B |
| 10/31/2024 | $8.91 | $9.10 (2.13%) | $9.17 | $8.76 | 1.31 M | $6.72 B |
| 10/30/2024 | $9.10 | $8.91 (-2.09%) | $9.26 | $8.78 | 1.44 M | $6.58 B |
| 10/29/2024 | $9.01 | $9.11 (1.11%) | $9.40 | $8.98 | 1.35 M | $6.73 B |
| 10/28/2024 | $8.88 | $8.93 (0.56%) | $9.22 | $8.85 | 1.93 M | $6.60 B |
| 10/25/2024 | $8.53 | $8.83 (3.52%) | $8.87 | $8.38 | 1.28 M | $6.52 B |
| 10/24/2024 | $7.83 | $8.45 (7.92%) | $8.46 | $7.83 | 998,400 | $6.24 B |
| 10/23/2024 | $7.89 | $7.78 (-1.39%) | $7.89 | $7.61 | 687,222 | $5.75 B |
| 10/22/2024 | $8.05 | $7.93 (-1.49%) | $8.18 | $7.89 | 510,553 | $5.86 B |
| 10/21/2024 | $7.88 | $8.05 (2.16%) | $8.15 | $7.73 | 960,606 | $5.95 B |
| 10/18/2024 | $7.72 | $7.91 (2.46%) | $7.92 | $7.62 | 668,546 | $5.84 B |
| 10/17/2024 | $7.65 | $7.74 (1.18%) | $7.90 | $7.61 | 812,003 | $5.72 B |
| 10/16/2024 | $7.98 | $7.63 (-4.39%) | $8.11 | $7.63 | 1.33 M | $5.64 B |
| 10/15/2024 | $7.70 | $7.93 (2.99%) | $7.95 | $7.54 | 1.12 M | $5.86 B |
| 10/14/2024 | $7.91 | $7.67 (-3.03%) | $8.13 | $7.63 | 754,000 | $5.67 B |
| 10/11/2024 | $7.83 | $7.93 (1.28%) | $8.03 | $7.77 | 600,000 | $5.86 B |
| 10/10/2024 | $7.60 | $7.82 (2.89%) | $7.89 | $7.49 | 1.05 M | $5.78 B |
| 10/09/2024 | $7.28 | $7.59 (4.26%) | $7.64 | $7.15 | 1.43 M | $5.61 B |
| 10/08/2024 | $6.95 | $7.29 (4.89%) | $7.29 | $6.95 | 1.01 M | $5.38 B |
| 10/07/2024 | $7.32 | $7.03 (-3.96%) | $7.32 | $6.97 | 986,900 | $5.19 B |
| 10/04/2024 | $7.39 | $7.34 (-0.68%) | $7.47 | $7.29 | 549,848 | $5.42 B |
| 10/03/2024 | $7.10 | $7.38 (3.94%) | $7.42 | $7.09 | 1.32 M | $5.45 B |
| 10/02/2024 | $7.24 | $7.16 (-1.1%) | $7.25 | $6.96 | 814,300 | $5.29 B |
| 10/01/2024 | $7.10 | $7.18 (1.13%) | $7.33 | $6.90 | 1.28 M | $5.30 B |
| 09/30/2024 | $7.36 | $7.11 (-3.4%) | $7.36 | $7.02 | 1.59 M | $5.25 B |
| 09/27/2024 | $7.45 | $7.38 (-0.94%) | $7.55 | $7.36 | 700,943 | $5.45 B |
| 09/26/2024 | $7.69 | $7.43 (-3.38%) | $7.75 | $7.37 | 916,200 | $5.49 B |
| 09/25/2024 | $7.89 | $7.59 (-3.8%) | $7.93 | $7.57 | 1.70 M | $5.61 B |
| 09/24/2024 | $8.34 | $7.93 (-4.92%) | $8.34 | $7.83 | 950,006 | $5.86 B |
| 09/23/2024 | $8.27 | $8.28 (0.12%) | $8.35 | $8.05 | 809,106 | $6.12 B |
| 09/20/2024 | $8.34 | $8.27 (-0.84%) | $8.39 | $8.22 | 943,200 | $6.11 B |
| 09/19/2024 | $8.57 | $8.38 (-2.22%) | $8.60 | $8.29 | 1.31 M | $6.19 B |
| 09/18/2024 | $8.27 | $8.26 (-0.12%) | $8.47 | $8.15 | 868,742 | $6.10 B |
| 09/17/2024 | $8.35 | $8.21 (-1.68%) | $8.40 | $8.06 | 901,133 | $6.06 B |
| 09/16/2024 | $8.33 | $8.28 (-0.6%) | $8.74 | $8.22 | 2.04 M | $6.12 B |
| 09/13/2024 | $8.23 | $8.28 (0.61%) | $8.32 | $8.09 | 1.20 M | $6.12 B |
| 09/12/2024 | $7.86 | $8.17 (3.94%) | $8.26 | $7.82 | 1.70 M | $6.03 B |
| 09/11/2024 | $7.54 | $7.84 (3.98%) | $8.00 | $7.42 | 1.12 M | $5.79 B |
| 09/10/2024 | $7.79 | $7.54 (-3.21%) | $7.83 | $7.15 | 1.13 M | $5.57 B |
| 09/09/2024 | $7.59 | $7.75 (2.11%) | $7.90 | $7.58 | 1.25 M | $5.72 B |
| 09/06/2024 | $7.74 | $7.47 (-3.49%) | $7.79 | $7.38 | 924,626 | $5.52 B |
| 09/05/2024 | $7.80 | $7.71 (-1.15%) | $7.94 | $7.59 | 1.47 M | $5.69 B |
| 09/04/2024 | $7.35 | $7.80 (6.12%) | $7.85 | $7.31 | 1.77 M | $5.76 B |
| 09/03/2024 | $7.22 | $7.37 (2.08%) | $7.71 | $7.18 | 1.28 M | $5.44 B |
| 08/30/2024 | $7.40 | $7.34 (-0.81%) | $7.98 | $7.27 | 2.44 M | $5.42 B |
| 08/29/2024 | $7.00 | $7.30 (4.29%) | $7.39 | $6.92 | 1.51 M | $5.39 B |
| 08/28/2024 | $6.95 | $7.00 (0.72%) | $7.10 | $6.84 | 628,700 | $5.17 B |
| 08/27/2024 | $6.80 | $7.00 (2.94%) | $7.08 | $6.75 | 885,900 | $5.17 B |
| 08/26/2024 | $7.10 | $6.88 (-3.1%) | $7.10 | $6.75 | 925,033 | $5.08 B |
| 08/23/2024 | $6.75 | $6.95 (2.96%) | $7.01 | $6.75 | 1.03 M | $5.13 B |
| 08/22/2024 | $7.10 | $6.76 (-4.79%) | $7.12 | $6.76 | 935,434 | $4.99 B |
| 08/21/2024 | $7.35 | $7.13 (-2.99%) | $7.35 | $7.07 | 902,909 | $5.27 B |
| 08/20/2024 | $7.36 | $7.35 (-0.14%) | $7.51 | $7.08 | 965,600 | $5.43 B |
| 08/19/2024 | $7.10 | $7.36 (3.66%) | $7.39 | $6.94 | 1.26 M | $5.44 B |
| 08/16/2024 | $7.40 | $7.16 (-3.24%) | $7.52 | $7.14 | 858,301 | $5.29 B |
| 08/15/2024 | $7.27 | $7.38 (1.51%) | $7.56 | $7.14 | 1.49 M | $5.45 B |
| 08/14/2024 | $7.21 | $7.19 (-0.28%) | $7.40 | $7.11 | 1.81 M | $5.31 B |
| 08/13/2024 | $7.00 | $7.13 (1.86%) | $7.15 | $6.88 | 1.60 M | $5.27 B |
| 08/12/2024 | $6.85 | $6.96 (1.61%) | $6.99 | $6.81 | 968,800 | $5.14 B |