5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
+8.93%
6 MONTH PERFORMANCE
+17.56%
YEAR-TO-DATE PERFORMANCE
-7.11%
1 YEAR PERFORMANCE
-25.81%
Grupo Supervielle S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.93 | $10.98 (0.46%) | $11.05 | $10.75 | 184.99 K | |
| 02/19/2026 | $9.90 | $10.91 (10.2%) | $11.00 | $9.90 | 799.23 K | $955.06 M |
| 02/18/2026 | $10.50 | $10.20 (-2.86%) | $10.59 | $10.02 | 876.52 K | $892.91 M |
| 02/17/2026 | $10.50 | $10.35 (-1.43%) | $10.53 | $9.93 | 557.20 K | $906.04 M |
| 02/13/2026 | $10.64 | $10.52 (-1.13%) | $10.95 | $10.36 | 698.22 K | $920.92 M |
| 02/12/2026 | $11.82 | $10.75 (-9.05%) | $11.94 | $10.67 | 1.80 M | $941.06 M |
| 02/11/2026 | $12.06 | $11.65 (-3.4%) | $12.08 | $11.53 | 734.21 K | $1.02 B |
| 02/10/2026 | $11.72 | $11.87 (1.28%) | $12.14 | $11.26 | 1.43 M | $1.04 B |
| 02/09/2026 | $10.92 | $11.79 (7.97%) | $11.79 | $10.76 | 1.23 M | $1.03 B |
| 02/06/2026 | $10.43 | $11.01 (5.56%) | $11.06 | $10.43 | 1.23 M | $963.82 M |
| 02/05/2026 | $10.91 | $10.28 (-5.77%) | $11.10 | $10.22 | 1.54 M | $899.91 M |
| 02/04/2026 | $11.52 | $11.24 (-2.43%) | $11.58 | $10.64 | 1.02 M | $983.95 M |
| 02/03/2026 | $11.70 | $11.65 (-0.43%) | $11.78 | $11.02 | 1.11 M | $1.02 B |
| 02/02/2026 | $12.01 | $11.60 (-3.41%) | $12.29 | $11.51 | 1.05 M | $1.02 B |
| 01/30/2026 | $12.41 | $12.21 (-1.61%) | $12.63 | $12.00 | 1.09 M | $1.07 B |
| 01/29/2026 | $12.28 | $12.55 (2.2%) | $12.55 | $11.68 | 1.13 M | $1.10 B |
| 01/28/2026 | $12.38 | $12.27 (-0.89%) | $12.50 | $11.91 | 1.41 M | $1.07 B |
| 01/27/2026 | $11.71 | $12.20 (4.18%) | $12.25 | $11.66 | 1.65 M | $1.07 B |
| 01/26/2026 | $11.43 | $11.61 (1.57%) | $12.14 | $11.26 | 1.35 M | $1.02 B |
| 01/23/2026 | $11.27 | $11.43 (1.42%) | $11.64 | $11.14 | 965.04 K | $1.00 B |
| 01/22/2026 | $11.37 | $11.29 (-0.7%) | $11.60 | $11.13 | 964.80 K | $988.33 M |
| 01/21/2026 | $10.56 | $11.21 (6.16%) | $11.29 | $10.47 | 1.22 M | $981.32 M |
| 01/20/2026 | $10.42 | $10.47 (0.48%) | $10.83 | $10.33 | 648.80 K | $916.54 M |
| 01/16/2026 | $10.56 | $10.71 (1.42%) | $10.84 | $10.50 | 765.00 K | $937.55 M |
| 01/15/2026 | $10.79 | $10.56 (-2.13%) | $11.08 | $10.41 | 1.09 M | $924.42 M |
| 01/14/2026 | $11.25 | $10.81 (-3.91%) | $11.55 | $10.71 | 1.16 M | $946.31 M |
| 01/13/2026 | $11.70 | $11.26 (-3.76%) | $11.80 | $11.14 | 961.41 K | $985.70 M |
| 01/12/2026 | $11.83 | $11.66 (-1.44%) | $12.12 | $11.61 | 795.20 K | $1.02 B |
| 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 |
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.
