SUPV - Grupo Supervielle S.A.
9.54
-0.300 -3.145%
Share volume: 771,198
Last Updated: 04-22-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.84
-0.30
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $9.93 | $9.93 | $10.01 | $10.01 | $9.48 | $9.48 | $9.54 | $9.54 | 771,198 | $771,198.00 |
| 04-21-2026 | $9.84 | $9.84 | $10.02 | $10.02 | $9.71 | $9.71 | $9.84 | $9.84 | 527,004 | $527,004.00 |
| 04-20-2026 | $9.72 | $9.72 | $10.02 | $10.02 | $9.48 | $9.48 | $9.91 | $9.91 | 686,783 | $686,783.00 |
| 04-17-2026 | $10.07 | $10.07 | $10.08 | $10.08 | $9.65 | $9.65 | $9.79 | $9.79 | 682,043 | $682,043.00 |
| 04-16-2026 | $9.95 | $9.95 | $9.99 | $9.99 | $9.60 | $9.60 | $9.90 | $9.90 | 797,869 | $797,869.00 |
| 04-15-2026 | $9.67 | $9.67 | $9.75 | $9.75 | $9.42 | $9.42 | $9.75 | $9.75 | 442,675 | $442,675.00 |
| 04-14-2026 | $9.92 | $9.92 | $10.00 | $10.00 | $9.51 | $9.51 | $9.62 | $9.62 | 531,386 | $531,386.00 |
| 04-13-2026 | $9.63 | $9.63 | $10.06 | $10.06 | $9.56 | $9.56 | $9.70 | $9.70 | 551,352 | $551,352.00 |
| 04-10-2026 | $9.78 | $9.78 | $10.14 | $10.14 | $9.68 | $9.68 | $9.70 | $9.70 | 544,452 | $544,452.00 |
| 04-09-2026 | $9.78 | $9.78 | $10.02 | $10.02 | $9.43 | $9.43 | $9.66 | $9.66 | 796,170 | $796,170.00 |