Get the Stockscreener App
8.14
2.39%
0.19
After Hours:
8.20
0.06
+0.74%
Grupo Supervielle Sa Adr Stock (SUPV) Price History
The historical daily chart and data for Grupo Supervielle Sa Adr stock (SUPV), show that the latest closing stock price as of May 05, 2026, is $8.14.
- Grupo Supervielle Sa Adr all-time high stock price is $33.85, occurred on January 24, 2018.
- The lowest Grupo Supervielle Sa Adr stock price recorded was $1.2003 on July 21, 2022. Since then, Grupo Supervielle Sa Adr's stock price has risen over 578.16% to $8.14 now.
- The 52-week high stock price for SUPV is $16.90, representing a 107.58% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for SUPV is $4.54, indicating a -44.23% decrease from the current share price, occurred on October 02, 2025.
- The closing price of Grupo Supervielle Sa Adr (SUPV) stock in the beginning of 2025 was $1.95. The stock closed the year at $2.16, a gain of over 10.77% for the year.
The table below shows more information about SUPV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $8.26 | $7.88 | $0.375 | 805,019.0 | +2.39% |
| May 04, 2026 | $8.29 | $7.85 | $0.44 | 1,308,639.0 | +0.76% |
| May 01, 2026 | $8.29 | $7.66 | $0.63 | 1,206,038.0 | -4.13% |
| Apr 30, 2026 | $8.70 | $8.09 | $0.615 | 1,411,100.0 | -3.52% |
| Apr 29, 2026 | $8.86 | $8.41 | $0.445 | 768,889.0 | -4.37% |
| Apr 28, 2026 | $8.96 | $8.67 | $0.2949 | 520,359.0 | +1.02% |
| Apr 27, 2026 | $9.12 | $8.78 | $0.34 | 483,947.0 | -1.67% |
| Apr 24, 2026 | $9.27 | $8.70 | $0.568 | 664,608.0 | +0.22% |
| Apr 23, 2026 | $9.57 | $8.92 | $0.65 | 981,823.0 | -6.08% |
| Apr 22, 2026 | $10.01 | $9.47 | $0.53 | 771,198.0 | -3.05% |
| Apr 21, 2026 | $10.02 | $9.71 | $0.31 | 527,004.0 | -0.71% |
| Apr 20, 2026 | $10.02 | $9.48 | $0.5374 | 686,777.0 | +1.23% |
| Apr 17, 2026 | $10.08 | $9.65 | $0.4299 | 682,043.0 | -1.11% |
| Apr 16, 2026 | $9.99 | $9.60 | $0.39 | 777,536.0 | +1.54% |
| Apr 15, 2026 | $9.75 | $9.42 | $0.33 | 442,673.0 | +1.35% |
| Apr 14, 2026 | $10.00 | $9.51 | $0.4885 | 531,386.0 | -0.82% |
| Apr 13, 2026 | $10.06 | $9.56 | $0.50 | 551,352.0 | +0.00% |
| Apr 10, 2026 | $10.13 | $9.68 | $0.46 | 543,952.0 | +0.41% |
| Apr 09, 2026 | $10.02 | $9.43 | $0.59 | 796,170.0 | -1.93% |
| Apr 08, 2026 | $10.00 | $9.53 | $0.47 | 797,039.0 | +7.42% |
| Apr 07, 2026 | $9.36 | $8.93 | $0.43 | 425,494.0 | -2.13% |
Grupo Supervielle Sa Adr Stock (SUPV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grupo Supervielle Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SUPV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grupo Supervielle Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grupo Supervielle Sa Adr Stock (SUPV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.29 | $7.66 | $0.63 | 4,124,715.0 | -1.09% |
| Apr, 2026 | $10.13 | $8.09 | $2.05 | 13,983,246.0 | -12.73% |
| Mar, 2026 | $9.50 | $7.71 | $1.79 | 21,340,237.0 | +0.75% |
| Feb, 2026 | $12.29 | $9.12 | $3.17 | 19,371,824.0 | -23.34% |
| Jan, 2026 | $12.63 | $10.33 | $2.30 | 22,407,642.0 | +3.30% |
Grupo Supervielle Sa Adr Stock (SUPV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.46 | $10.34 | $2.12 | 25,668,981.0 | +4.80% |
| Nov, 2025 | $13.55 | $9.24 | $4.31 | 34,941,237.0 | -9.50% |
| Oct, 2025 | $12.81 | $4.54 | $8.27 | 89,764,562.0 | +150.91% |
| Sep, 2025 | $8.30 | $4.87 | $3.43 | 52,833,288.0 | -36.86% |
| Aug, 2025 | $11.89 | $7.77 | $4.12 | 30,184,648.0 | -24.18% |
| Jul, 2025 | $11.19 | $9.48 | $1.71 | 23,501,639.0 | -2.36% |
| Jun, 2025 | $13.32 | $10.26 | $3.06 | 23,815,154.0 | -18.66% |
| May, 2025 | $16.90 | $12.80 | $4.10 | 23,016,590.0 | -13.20% |
| Apr, 2025 | $17.02 | $9.93 | $7.09 | 27,070,871.0 | +14.85% |
| Mar, 2025 | $15.41 | $12.01 | $3.40 | 19,029,898.0 | -1.73% |
| Feb, 2025 | $16.57 | $12.45 | $4.12 | 20,267,368.0 | -19.21% |
| Jan, 2025 | $19.75 | $14.97 | $4.78 | 31,295,605.0 | +8.87% |
Grupo Supervielle Sa Adr Stock (SUPV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.27 | $11.63 | $4.64 | 26,305,849.0 | +26.82% |
| Nov, 2024 | $11.99 | $8.60 | $3.39 | 26,599,051.0 | +31.10% |
| Oct, 2024 | $9.40 | $6.90 | $2.50 | 23,461,521.0 | +27.99% |
| Sep, 2024 | $8.74 | $7.02 | $1.72 | 24,239,068.0 | -3.13% |
| Aug, 2024 | $7.98 | $5.00 | $2.98 | 26,803,519.0 | +16.88% |
| Jul, 2024 | $6.82 | $5.85 | $0.97 | 16,368,867.0 | -7.37% |
| Jun, 2024 | $7.49 | $6.00 | $1.49 | 20,450,864.0 | -6.35% |
| May, 2024 | $7.84 | $6.15 | $1.69 | 36,855,636.0 | +14.38% |
| Apr, 2024 | $6.68 | $5.14 | $1.54 | 32,869,701.0 | +10.86% |
| Mar, 2024 | $6.21 | $4.20 | $2.01 | 33,113,965.0 | +31.26% |
| Feb, 2024 | $4.90 | $3.71 | $1.20 | 21,218,319.0 | -0.46% |
| Jan, 2024 | $4.65 | $3.33 | $1.32 | 21,375,845.0 | +7.64% |
1.59%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):