Get the Stockscreener App
15.32
7.26%
-1.20
After Hours:
16.00
0.68
+4.44%
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 February 07, 2025, is $15.32.
- 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 1,176% to $15.32 now.
- The 52-week high stock price for SUPV is $19.75, representing a 28.92% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for SUPV is $3.705, indicating a -75.82% decrease from the current share price, occurred on February 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $16.50 | $15.13 | $1.37 | 1,317,705.0 | -7.26% |
| Feb 06, 2025 | $16.57 | $15.50 | $1.07 | 837,976.0 | +6.51% |
| Feb 05, 2025 | $16.08 | $15.41 | $0.67 | 791,717.0 | -3.48% |
| Feb 04, 2025 | $16.41 | $15.70 | $0.71 | 735,497.0 | +0.63% |
| Feb 03, 2025 | $16.12 | $15.51 | $0.6099 | 1,226,230.0 | -2.92% |
| Jan 31, 2025 | $17.08 | $16.36 | $0.72 | 572,538.0 | -2.95% |
| Jan 30, 2025 | $17.41 | $16.80 | $0.6084 | 1,006,781.0 | +0.71% |
| Jan 29, 2025 | $16.97 | $15.76 | $1.21 | 1,248,373.0 | +4.47% |
| Jan 28, 2025 | $16.60 | $15.52 | $1.08 | 1,453,501.0 | +0.00% |
| Jan 27, 2025 | $16.40 | $15.55 | $0.85 | 2,409,745.0 | -3.36% |
| Jan 24, 2025 | $17.58 | $16.16 | $1.42 | 1,187,695.0 | -2.46% |
| Jan 23, 2025 | $17.90 | $16.89 | $1.01 | 1,045,276.0 | -3.77% |
| Jan 22, 2025 | $17.97 | $17.33 | $0.64 | 930,458.0 | -0.34% |
| Jan 21, 2025 | $17.83 | $16.67 | $1.16 | 1,389,361.0 | +6.13% |
| Jan 17, 2025 | $18.14 | $16.61 | $1.53 | 2,112,703.0 | -6.46% |
| Jan 16, 2025 | $18.84 | $17.70 | $1.14 | 1,656,318.0 | -4.11% |
| Jan 15, 2025 | $19.75 | $18.36 | $1.39 | 1,490,204.0 | -2.25% |
| Jan 14, 2025 | $19.41 | $18.13 | $1.28 | 1,532,960.0 | +7.58% |
| Jan 13, 2025 | $19.16 | $17.36 | $1.80 | 2,194,898.0 | -7.10% |
| Jan 10, 2025 | $19.46 | $18.31 | $1.15 | 1,877,733.0 | +3.40% |
| Jan 08, 2025 | $19.10 | $17.90 | $1.20 | 1,808,487.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $16.57 | $15.13 | $1.44 | 6,226,830.0 | -6.87% |
| 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% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):