5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
+109.79%
6 MONTH PERFORMANCE
+15.27%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-37.37%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $11.97 | $12.01 (0.33%) | $12.16 | $11.77 | 845.50 K | $1.05 B |
| 01/08/2026 | $11.41 | $12.05 (5.61%) | $12.05 | $11.18 | 1.02 M | $1.05 B |
| 01/07/2026 | $11.77 | $11.40 (-3.14%) | $11.91 | $11.17 | 1.29 M | $997.96 M |
| 01/06/2026 | $12.16 | $11.58 (-4.77%) | $12.48 | $11.58 | 1.19 M | $1.01 B |
| 01/05/2026 | $11.56 | $12.14 (5.02%) | $12.24 | $11.49 | 851.11 K | $1.06 B |
| 01/02/2026 | $11.76 | $11.51 (-2.13%) | $11.90 | $11.24 | 2.05 M | $1.01 B |
| 12/31/2025 | $11.62 | $11.82 (1.72%) | $11.97 | $11.05 | 966.30 K | $1.03 B |
| 12/30/2025 | $12.02 | $11.78 (-2%) | $12.15 | $11.76 | 1.38 M | $1.03 B |
| 12/29/2025 | $12.06 | $12.05 (-0.08%) | $12.39 | $11.86 | 1.26 M | $1.05 B |
| 12/26/2025 | $12.27 | $12.15 (-0.98%) | $12.41 | $11.91 | 671.51 K | $1.06 B |
| 12/24/2025 | $11.94 | $12.14 (1.68%) | $12.27 | $11.91 | 313.54 K | $1.06 B |
| 12/23/2025 | $11.89 | $12.14 (2.1%) | $12.46 | $11.89 | 831.04 K | $1.06 B |
| 12/22/2025 | $12.05 | $11.91 (-1.16%) | $12.15 | $11.83 | 987.57 K | $1.04 B |
| 12/19/2025 | $12.18 | $11.91 (-2.22%) | $12.40 | $11.73 | 1.45 M | $1.04 B |
| 12/18/2025 | $11.11 | $12.23 (10.08%) | $12.26 | $11.07 | 1.84 M | $1.07 B |
| 12/17/2025 | $11.08 | $10.99 (-0.81%) | $11.18 | $10.81 | 853.74 K | $962.06 M |
| 12/16/2025 | $11.23 | $11.05 (-1.6%) | $11.29 | $10.69 | 960.02 K | $967.32 M |
| 12/15/2025 | $11.10 | $11.38 (2.52%) | $11.39 | $10.75 | 749.11 K | $996.21 M |
| 12/12/2025 | $10.91 | $11.04 (1.19%) | $11.18 | $10.73 | 910.94 K | $966.44 M |
| 12/11/2025 | $10.50 | $10.92 (4%) | $11.19 | $10.42 | 955.10 K | $955.94 M |
| 12/10/2025 | $10.37 | $10.70 (3.18%) | $11.04 | $10.34 | 1.32 M | $936.68 M |
| 12/09/2025 | $10.75 | $10.49 (-2.42%) | $10.91 | $10.44 | 1.49 M | $918.29 M |
| 12/08/2025 | $10.85 | $10.59 (-2.4%) | $11.03 | $10.35 | 1.61 M | $927.05 M |
| 12/05/2025 | $12.00 | $11.01 (-8.25%) | $12.09 | $10.99 | 1.47 M | $963.82 M |
| 12/04/2025 | $12.09 | $11.46 (-5.21%) | $12.13 | $11.45 | 1.62 M | $1.00 B |
| 12/03/2025 | $10.84 | $11.72 (8.12%) | $11.89 | $10.75 | 1.96 M | $1.03 B |
| 12/02/2025 | $11.33 | $10.92 (-3.62%) | $11.39 | $10.89 | 1.71 M | $955.94 M |
| 12/01/2025 | $11.06 | $11.18 (1.08%) | $11.54 | $10.97 | 1.38 M | $978.70 M |
| 11/28/2025 | $11.01 | $11.24 (2.09%) | $11.50 | $10.81 | 1.13 M | $983.95 M |
| 11/26/2025 | $10.02 | $10.96 (9.38%) | $11.10 | $9.78 | 3.54 M | $959.51 M |
| 11/25/2025 | $9.54 | $10.26 (7.55%) | $10.27 | $9.41 | 1.97 M | $898.22 M |
| 11/24/2025 | $9.63 | $9.69 (0.62%) | $9.77 | $9.24 | 1.58 M | $848.32 M |
| 11/21/2025 | $9.70 | $9.62 (-0.82%) | $9.96 | $9.39 | 2.26 M | $842.19 M |
| 11/20/2025 | $11.01 | $10.08 (-8.45%) | $11.01 | $10.07 | 1.40 M | $882.47 M |
| 11/19/2025 | $10.52 | $10.75 (2.19%) | $11.26 | $10.45 | 1.23 M | $941.12 M |
| 11/18/2025 | $10.62 | $10.78 (1.51%) | $11.16 | $10.43 | 1.67 M | $943.75 M |
| 11/17/2025 | $11.36 | $11.04 (-2.82%) | $11.61 | $10.89 | 1.53 M | $966.51 M |
| 11/14/2025 | $10.74 | $11.53 (7.36%) | $11.77 | $10.71 | 1.41 M | $1.01 B |
| 11/13/2025 | $11.50 | $11.11 (-3.39%) | $11.70 | $10.61 | 1.62 M | $972.64 M |
| 11/12/2025 | $11.60 | $11.65 (0.43%) | $11.99 | $11.53 | 1.14 M | $1.02 B |
| 11/11/2025 | $11.53 | $11.38 (-1.3%) | $11.85 | $11.25 | 1.02 M | $996.28 M |
| 11/10/2025 | $12.41 | $11.64 (-6.2%) | $12.46 | $11.50 | 1.42 M | $1.02 B |
| 11/07/2025 | $11.78 | $11.81 (0.25%) | $12.24 | $11.24 | 2.08 M | $1.03 B |
| 11/06/2025 | $12.55 | $11.98 (-4.54%) | $12.70 | $11.93 | 1.75 M | $1.05 B |
| 11/05/2025 | $12.99 | $12.68 (-2.39%) | $13.25 | $12.36 | 1.64 M | $1.11 B |
| 11/04/2025 | $12.33 | $12.58 (2.03%) | $12.97 | $12.11 | 2.18 M | $1.10 B |
| 11/03/2025 | $13.33 | $12.86 (-3.53%) | $13.55 | $12.22 | 4.41 M | $1.13 B |
| 10/31/2025 | $11.25 | $12.42 (10.4%) | $12.81 | $11.14 | 2.91 M | $1.09 B |
| 10/30/2025 | $11.42 | $11.11 (-2.71%) | $11.72 | $10.98 | 2.56 M | $972.64 M |
| 10/29/2025 | $10.99 | $11.52 (4.82%) | $11.60 | $10.38 | 3.99 M | $1.01 B |
| 10/28/2025 | $9.93 | $10.57 (6.45%) | $11.09 | $9.61 | 5.09 M | $925.36 M |
| 10/27/2025 | $9.17 | $9.96 (8.62%) | $10.50 | $9.17 | 16.57 M | $871.96 M |
| 10/24/2025 | $6.86 | $6.73 (-1.9%) | $7.07 | $6.56 | 3.92 M | $589.19 M |
| 10/23/2025 | $6.06 | $6.87 (13.37%) | $6.92 | $5.94 | 3.87 M | $601.44 M |
| 10/22/2025 | $6.01 | $6.04 (0.5%) | $6.20 | $5.83 | 3.32 M | $528.78 M |
| 10/21/2025 | $6.14 | $6.22 (1.3%) | $6.58 | $6.08 | 1.87 M | $544.54 M |
| 10/20/2025 | $6.45 | $6.15 (-4.65%) | $6.74 | $6.07 | 3.32 M | $538.41 M |
| 10/17/2025 | $6.22 | $6.43 (3.38%) | $6.49 | $6.19 | 2.57 M | $562.92 M |
| 10/16/2025 | $6.27 | $6.26 (-0.16%) | $6.44 | $6.11 | 2.02 M | $548.04 M |
| 10/15/2025 | $6.16 | $6.36 (3.25%) | $6.58 | $5.97 | 3.60 M | $556.79 M |
| 10/14/2025 | $6.46 | $5.98 (-7.43%) | $6.78 | $5.75 | 4.71 M | $523.53 M |
| 10/13/2025 | $5.90 | $6.51 (10.34%) | $6.65 | $5.90 | 2.97 M | $569.93 M |
| 10/10/2025 | $6.30 | $5.72 (-9.21%) | $6.35 | $5.71 | 3.52 M | $500.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
