Get the Stockscreener App
11.04
1.10%
0.12
After Hours:
11.06
0.02
+0.18%
Grupo Supervielle S A Adr Stock (SUPV) Price History
The historical daily chart and data for Grupo Supervielle S A Adr stock (SUPV), show that the latest closing stock price as of December 12, 2025, is $11.04.
- Grupo Supervielle S A Adr all-time high stock price is $33.85, occurred on January 24, 2018.
- The lowest Grupo Supervielle S A Adr stock price recorded was $1.2003 on July 21, 2022. Since then, Grupo Supervielle S A Adr's stock price has risen over 819.77% to $11.04 now.
- The 52-week high stock price for SUPV is $19.75, representing a 78.89% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SUPV is $4.54, indicating a -58.88% decrease from the current share price, occurred on October 02, 2025.
- The closing price of Grupo Supervielle S A Adr (SUPV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $11.18 | $10.73 | $0.4498 | 910,668.0 | +1.10% |
| Dec 11, 2025 | $11.19 | $10.42 | $0.77 | 955,080.0 | +2.06% |
| Dec 10, 2025 | $11.04 | $10.34 | $0.705 | 1,312,973.0 | +2.00% |
| Dec 09, 2025 | $10.91 | $10.44 | $0.47 | 1,493,850.0 | -0.94% |
| Dec 08, 2025 | $11.03 | $10.35 | $0.6767 | 1,606,304.0 | -3.81% |
| Dec 05, 2025 | $12.09 | $10.98 | $1.11 | 1,465,000.0 | -3.93% |
| Dec 04, 2025 | $12.13 | $11.45 | $0.685 | 1,619,277.0 | -2.22% |
| Dec 03, 2025 | $11.89 | $10.75 | $1.14 | 1,959,200.0 | +7.33% |
| Dec 02, 2025 | $11.39 | $10.89 | $0.50 | 1,704,694.0 | -2.33% |
| Dec 01, 2025 | $11.54 | $10.97 | $0.57 | 1,381,764.0 | -0.53% |
| Nov 28, 2025 | $11.50 | $10.81 | $0.69 | 1,128,322.0 | +2.55% |
| Nov 26, 2025 | $11.10 | $9.78 | $1.32 | 3,537,656.0 | +6.82% |
| Nov 25, 2025 | $10.27 | $9.41 | $0.855 | 1,965,352.0 | +5.88% |
| Nov 24, 2025 | $9.77 | $9.24 | $0.525 | 1,573,773.0 | +0.73% |
| Nov 21, 2025 | $9.96 | $9.39 | $0.5689 | 2,264,805.0 | -4.56% |
| Nov 20, 2025 | $11.01 | $10.07 | $0.935 | 1,396,060.0 | -6.23% |
| Nov 19, 2025 | $11.26 | $10.45 | $0.81 | 1,227,797.0 | -0.28% |
| Nov 18, 2025 | $11.16 | $10.43 | $0.73 | 1,668,792.0 | -2.36% |
| Nov 17, 2025 | $11.61 | $10.89 | $0.72 | 1,524,935.0 | -4.25% |
| Nov 14, 2025 | $11.77 | $10.71 | $1.06 | 1,411,940.0 | +3.78% |
Grupo Supervielle S A Adr Stock (SUPV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grupo Supervielle S A 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 S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grupo Supervielle S A Adr Stock (SUPV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.13 | $10.34 | $1.79 | 15,319,478.0 | -1.78% |
| 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 S A 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% |
Grupo Supervielle S A Adr Stock (SUPV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.78 | $3.22 | $1.56 | 22,247,535.0 | +19.06% |
| Nov, 2023 | $3.60 | $1.78 | $1.82 | 19,932,269.0 | +90.50% |
| Oct, 2023 | $2.23 | $1.76 | $0.47 | 10,370,543.0 | -19.37% |
| Sep, 2023 | $3.16 | $2.19 | $0.97 | 9,910,333.0 | -27.69% |
| Aug, 2023 | $3.31 | $2.54 | $0.78 | 13,865,345.0 | -3.15% |
| Jul, 2023 | $3.57 | $2.80 | $0.7685 | 10,143,043.0 | +1.93% |
| Jun, 2023 | $3.23 | $2.21 | $1.02 | 14,392,346.0 | +38.84% |
| May, 2023 | $2.41 | $2.00 | $0.4075 | 6,888,588.0 | +0.45% |
| Apr, 2023 | $2.69 | $2.15 | $0.54 | 6,963,104.0 | -0.89% |
| Mar, 2023 | $2.92 | $2.10 | $0.825 | 8,311,039.0 | -22.41% |
| Feb, 2023 | $3.00 | $2.46 | $0.5438 | 9,119,367.0 | +4.69% |
| Jan, 2023 | $3.22 | $2.13 | $1.09 | 14,851,260.0 | +28.24% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):