Grupo Supervielle S.A. American Depositary Shares (SUPV)

Last Price12.01

Change-0.04 (-0.33%)

NYSE · Last Trade: Jan 11th, 4:34 PM EST

Historical Prices For Grupo Supervielle S.A. American Depositary Shares (SUPV)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	11.97	12.16	11.77	12.01	845,504	12.01
1/08/2026	11.41	12.05	11.18	12.05	1,021,586	12.05
1/07/2026	11.77	11.91	11.17	11.40	1,292,777	11.40
1/06/2026	12.16	12.48	11.58	11.58	1,190,734	11.58
1/05/2026	11.56	12.23	11.49	12.14	851,109	12.14
1/02/2026	11.76	11.90	11.24	11.51	2,050,105	11.51
12/31/2025	11.62	11.97	11.05	11.82	966,271	11.82
12/30/2025	12.02	12.15	11.76	11.78	1,381,457	11.78
12/29/2025	12.06	12.39	11.86	12.05	1,254,705	12.05
12/26/2025	12.27	12.41	11.91	12.15	671,508	12.15
12/24/2025	11.94	12.27	11.91	12.14	313,542	12.14
12/23/2025	11.89	12.46	11.89	12.14	830,892	12.14
12/22/2025	12.05	12.15	11.83	11.91	987,167	11.91
12/19/2025	12.18	12.40	11.73	11.91	1,453,525	11.91
12/18/2025	11.11	12.26	11.07	12.23	1,837,886	12.23
12/17/2025	11.08	11.18	10.81	10.99	853,744	10.99
12/16/2025	11.23	11.29	10.69	11.05	960,017	11.05
12/15/2025	11.10	11.39	10.75	11.38	748,891	11.38
12/12/2025	10.91	11.18	10.73	11.04	910,943	11.04
12/11/2025	10.50	11.19	10.42	10.92	955,080	10.92
12/10/2025	10.37	11.04	10.34	10.70	1,313,479	10.70
12/09/2025	10.75	10.91	10.44	10.49	1,493,930	10.49
12/08/2025	10.85	11.03	10.35	10.59	1,606,544	10.59
12/05/2025	12.00	12.09	10.98	11.01	1,465,070	11.01
12/04/2025	12.09	12.13	11.45	11.46	1,619,277	11.46
12/03/2025	10.84	11.89	10.75	11.72	1,959,200	11.72
12/02/2025	11.33	11.39	10.89	10.92	1,705,023	10.92
12/01/2025	11.06	11.54	10.97	11.18	1,381,790	11.18
11/28/2025	11.01	11.50	10.81	11.24	1,128,322	11.24
11/26/2025	10.02	11.10	9.78	10.96	3,537,889	10.96
11/25/2025	9.54	10.27	9.41	10.26	1,968,159	10.26
11/24/2025	9.63	9.77	9.24	9.69	1,575,358	9.69
11/21/2025	9.70	9.96	9.39	9.62	2,264,809	9.62
11/20/2025	11.01	11.01	10.07	10.08	1,396,685	10.08
11/19/2025	10.52	11.26	10.45	10.75	1,227,798	10.75
11/18/2025	10.62	11.16	10.43	10.78	1,668,792	10.78
11/17/2025	11.36	11.61	10.89	11.04	1,525,035	11.04
11/14/2025	10.74	11.77	10.71	11.53	1,412,018	11.53
11/13/2025	11.50	11.70	10.61	11.11	1,615,503	11.11
11/12/2025	11.60	11.99	11.53	11.65	1,144,793	11.65
11/11/2025	11.53	11.85	11.25	11.38	1,016,919	11.38
11/10/2025	12.41	12.46	11.50	11.64	1,416,671	11.64
11/07/2025	11.78	12.24	11.24	11.81	2,082,113	11.81
11/06/2025	12.55	12.70	11.93	11.98	1,749,444	11.98
11/05/2025	12.99	13.25	12.36	12.68	1,643,002	12.68
11/04/2025	12.33	12.97	12.11	12.58	2,176,337	12.58
11/03/2025	13.33	13.55	12.22	12.86	4,407,347	12.86
10/31/2025	11.25	12.81	11.20	12.42	2,911,375	12.42
10/30/2025	11.42	11.72	10.98	11.11	2,562,498	11.11
10/29/2025	10.99	11.60	10.38	11.52	3,992,404	11.52
10/28/2025	9.93	11.09	9.61	10.57	5,092,406	10.57
10/27/2025	9.17	10.50	9.17	9.96	16,567,339	9.96
10/24/2025	6.86	7.07	6.56	6.73	3,922,374	6.73
10/23/2025	6.06	6.92	5.94	6.87	3,867,647	6.87
10/22/2025	6.01	6.20	5.83	6.04	3,314,954	6.04
10/21/2025	6.14	6.58	6.08	6.22	1,869,262	6.22
10/20/2025	6.45	6.74	6.07	6.15	3,319,603	6.15
10/17/2025	6.22	6.49	6.18	6.43	2,565,468	6.43
10/16/2025	6.27	6.44	6.11	6.26	2,021,543	6.26
10/15/2025	6.16	6.58	5.97	6.36	3,597,151	6.36
10/14/2025	6.46	6.78	5.75	5.98	4,704,898	5.98
10/13/2025	5.90	6.65	5.90	6.51	2,970,802	6.51