• SPX
  • $5,965.65
  • 0.28 %
  • $16.94
  • DJI
  • $44,126.53
  • 0.58 %
  • $256.17
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,264.03
  • 1.41 %
  • $114.76
  • IXIC
  • $18,985.90
  • 0.07 %
  • $13.48
Grupo Supervielle S.A. (SUPV) Charts

Grupo Supervielle S.A. (SUPV) Charts

NYSE Currency in USD Disclaimer

Stock Price

$10.47

-$0.23

(-2.15%)

Day's range
$10.35
Day's range
$10.77
  • 5 DAY PERFORMANCE

    -1.41%
  • 1 MONTH PERFORMANCE

    +32.03%
  • 3 MONTH PERFORMANCE

    +54.88%
  • 6 MONTH PERFORMANCE

    +49.36%
  • YEAR-TO-DATE PERFORMANCE

    +157.88%
  • 1 YEAR PERFORMANCE

    +336.25%

Grupo Supervielle S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $10.64 $10.44   (-1.88%) $10.77 $10.35 931,729
11/21/2024 $11.50 $10.70   (-6.96%) $11.62 $10.62 1.54 M $7.90 B
11/20/2024 $11.21 $11.42   (1.87%) $11.42 $10.85 1.50 M $8.44 B
11/19/2024 $11.16 $11.16   (0%) $11.37 $10.92 1.30 M $8.24 B
11/18/2024 $10.75 $11.25   (4.65%) $11.45 $10.60 1.71 M $8.31 B
11/15/2024 $10.35 $10.62   (2.61%) $10.76 $10.25 1.30 M $7.84 B
11/14/2024 $10.06 $10.38   (3.18%) $10.48 $9.98 1.40 M $7.67 B
11/13/2024 $10.00 $9.96   (-0.4%) $10.07 $9.80 1.05 M $7.36 B
11/12/2024 $9.74 $9.90   (1.64%) $9.94 $9.48 849,205 $7.31 B
11/11/2024 $9.75 $9.70   (-0.51%) $9.80 $9.40 681,401 $7.16 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.