5 DAY PERFORMANCE
-5.43%
1 MONTH PERFORMANCE
+9.66%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
+68.13%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
+136.65%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.15 | $15.00 (-0.99%) | $15.39 | $14.83 | 674,803 | $1.31 B |
| 04/29/2025 | $15.47 | $15.61 (0.9%) | $15.75 | $15.34 | 835,033 | $1.37 B |
| 04/28/2025 | $15.81 | $15.56 (-1.58%) | $16.19 | $15.25 | 719,915 | $1.36 B |
| 04/25/2025 | $15.80 | $15.84 (0.25%) | $16.05 | $15.56 | 855,724 | $1.39 B |
| 04/24/2025 | $16.22 | $15.78 (-2.71%) | $16.67 | $15.61 | 969,143 | $1.38 B |
| 04/23/2025 | $16.62 | $16.27 (-2.11%) | $17.02 | $16.00 | 1.13 M | $1.42 B |
| 04/22/2025 | $15.26 | $15.96 (4.59%) | $16.14 | $15.26 | 1.15 M | $1.40 B |
| 04/21/2025 | $15.30 | $15.09 (-1.37%) | $15.65 | $14.91 | 789,700 | $1.32 B |
| 04/17/2025 | $15.33 | $15.36 (0.2%) | $15.78 | $15.17 | 400,500 | $1.34 B |
| 04/16/2025 | $14.64 | $15.16 (3.55%) | $15.39 | $14.58 | 982,330 | $1.33 B |
| 04/15/2025 | $15.25 | $14.87 (-2.49%) | $15.71 | $14.69 | 1.58 M | $1.30 B |
| 04/14/2025 | $14.48 | $15.42 (6.49%) | $15.98 | $14.45 | 3.13 M | $1.35 B |
| 04/11/2025 | $11.97 | $13.09 (9.36%) | $13.47 | $11.90 | 1.59 M | $1.15 B |
| 04/10/2025 | $11.93 | $11.81 (-1.01%) | $12.08 | $11.10 | 1.27 M | $1.03 B |
| 04/09/2025 | $10.89 | $12.15 (11.57%) | $12.30 | $10.10 | 3.02 M | $1.06 B |
| 04/08/2025 | $11.15 | $10.83 (-2.87%) | $11.51 | $10.64 | 2.35 M | $948.10 M |
| 04/07/2025 | $10.14 | $10.56 (4.14%) | $11.22 | $9.93 | 1.64 M | $924.46 M |
| 04/04/2025 | $11.75 | $10.97 (-6.64%) | $11.77 | $10.55 | 2.16 M | $960.35 M |
| 04/03/2025 | $12.50 | $12.51 (0.08%) | $12.82 | $12.40 | 779,702 | $1.10 B |
| 04/02/2025 | $13.02 | $13.25 (1.77%) | $13.33 | $12.94 | 558,300 | $1.16 B |
| 04/01/2025 | $13.08 | $13.23 (1.15%) | $13.45 | $12.86 | 754,402 | $1.16 B |
| 03/31/2025 | $13.03 | $13.06 (0.23%) | $13.28 | $12.70 | 1.09 M | $1.14 B |
| 03/28/2025 | $13.73 | $13.66 (-0.51%) | $14.04 | $13.32 | 641,115 | $1.20 B |
| 03/27/2025 | $15.02 | $14.08 (-6.26%) | $15.38 | $14.02 | 1.04 M | $1.23 B |
| 03/26/2025 | $15.10 | $14.58 (-3.44%) | $15.41 | $14.32 | 1.22 M | $1.28 B |
| 03/25/2025 | $13.98 | $15.08 (7.87%) | $15.16 | $13.91 | 932,448 | $1.32 B |
| 03/24/2025 | $14.57 | $13.98 (-4.05%) | $14.80 | $13.98 | 719,000 | $1.22 B |
| 03/21/2025 | $13.40 | $14.25 (6.34%) | $14.46 | $13.23 | 916,600 | $1.25 B |
| 03/20/2025 | $13.53 | $13.59 (0.44%) | $13.97 | $13.47 | 813,143 | $1.19 B |
| 03/19/2025 | $12.98 | $13.89 (7.01%) | $13.91 | $12.98 | 802,641 | $1.22 B |
| 03/18/2025 | $13.53 | $12.91 (-4.58%) | $13.55 | $12.83 | 1.10 M | $1.13 B |
| 03/17/2025 | $14.27 | $13.70 (-3.99%) | $14.36 | $13.67 | 856,100 | $1.20 B |
| 03/14/2025 | $13.34 | $14.18 (6.3%) | $14.20 | $13.29 | 969,843 | $1.24 B |
| 03/13/2025 | $13.65 | $13.12 (-3.88%) | $13.76 | $12.95 | 662,500 | $1.15 B |
| 03/12/2025 | $12.85 | $13.71 (6.69%) | $13.74 | $12.62 | 1.20 M | $1.20 B |
| 03/11/2025 | $12.71 | $12.60 (-0.87%) | $12.89 | $12.01 | 1.54 M | $1.10 B |
| 03/10/2025 | $13.01 | $12.53 (-3.69%) | $13.58 | $12.47 | 1.34 M | $1.10 B |
| 03/07/2025 | $13.78 | $13.85 (0.51%) | $13.88 | $13.02 | 1.06 M | $1.21 B |
| 03/06/2025 | $13.87 | $13.49 (-2.74%) | $14.14 | $13.34 | 834,300 | $1.18 B |
| 03/05/2025 | $13.24 | $14.09 (6.42%) | $14.12 | $13.01 | 573,000 | $1.23 B |
| 03/04/2025 | $13.14 | $13.27 (0.99%) | $13.65 | $12.57 | 639,100 | $1.16 B |
| 03/03/2025 | $13.87 | $13.44 (-3.1%) | $14.37 | $13.24 | 918,217 | $1.18 B |
| 02/28/2025 | $12.60 | $13.29 (5.48%) | $13.51 | $12.45 | 1.30 M | $1.16 B |
| 02/27/2025 | $13.98 | $12.76 (-8.73%) | $13.98 | $12.74 | 908,934 | $1.12 B |
| 02/26/2025 | $13.61 | $13.82 (1.54%) | $14.19 | $13.55 | 927,939 | $1.21 B |
| 02/25/2025 | $13.96 | $13.66 (-2.15%) | $13.97 | $13.12 | 1.28 M | $1.20 B |
| 02/24/2025 | $14.20 | $13.91 (-2.04%) | $14.43 | $13.56 | 815,405 | $1.22 B |
| 02/21/2025 | $14.83 | $14.00 (-5.6%) | $15.14 | $13.92 | 853,440 | $1.23 B |
| 02/20/2025 | $14.49 | $14.80 (2.14%) | $14.87 | $14.02 | 974,300 | $1.30 B |
| 02/19/2025 | $14.50 | $14.35 (-1.03%) | $14.82 | $14.23 | 1.02 M | $1.26 B |
| 02/18/2025 | $13.72 | $14.50 (5.69%) | $14.69 | $13.45 | 1.35 M | $1.27 B |
| 02/14/2025 | $14.56 | $14.59 (0.21%) | $14.73 | $14.34 | 968,400 | $1.28 B |
| 02/13/2025 | $14.34 | $14.53 (1.32%) | $14.58 | $14.08 | 969,443 | $1.27 B |
| 02/12/2025 | $13.78 | $14.12 (2.47%) | $14.58 | $13.66 | 1.31 M | $1.24 B |
| 02/11/2025 | $14.93 | $13.93 (-6.7%) | $15.02 | $13.88 | 1.61 M | $1.22 B |
| 02/10/2025 | $15.47 | $15.17 (-1.94%) | $16.19 | $15.07 | 1.22 M | $1.33 B |
| 02/07/2025 | $16.43 | $15.32 (-6.76%) | $16.50 | $15.13 | 1.33 M | $1.34 B |
| 02/06/2025 | $15.60 | $16.52 (5.9%) | $16.57 | $15.50 | 842,094 | $1.45 B |
| 02/05/2025 | $16.08 | $15.51 (-3.54%) | $16.08 | $15.41 | 792,000 | $1.36 B |
| 02/04/2025 | $15.96 | $16.07 (0.69%) | $16.41 | $15.70 | 739,705 | $1.41 B |
| 02/03/2025 | $15.94 | $15.97 (0.19%) | $16.12 | $15.51 | 1.23 M | $1.40 B |
| 01/31/2025 | $17.00 | $16.45 (-3.24%) | $17.08 | $16.36 | 607,823 | $1.44 B |
| 01/30/2025 | $17.17 | $16.95 (-1.28%) | $17.41 | $16.80 | 1.02 M | $1.48 B |
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.
