SUPV - Grupo Supervielle S.A.
8.29
-0.230 -2.774%
Share volume: 958,273
Last Updated: 03-06-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.52
-0.23
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.23 | $8.23 | $8.44 | $8.44 | $8.12 | $8.12 | $8.29 | $8.29 | 958,273 | $930,332.00 |
| 03-05-2026 | $8.67 | $8.67 | $8.96 | $8.96 | $8.17 | $8.17 | $8.52 | $8.52 | 1,415,879 | $1,415,879.00 |
| 03-04-2026 | $8.81 | $8.81 | $9.05 | $9.05 | $8.45 | $8.45 | $8.82 | $8.82 | 1,064,731 | $1,064,731.00 |
| 03-03-2026 | $8.08 | $8.08 | $8.88 | $8.88 | $7.89 | $7.89 | $8.55 | $8.55 | 1,636,258 | $1,636,258.00 |
| 03-02-2026 | $9.08 | $9.08 | $9.41 | $9.41 | $8.58 | $8.58 | $8.97 | $8.97 | 1,987,722 | $1,987,722.00 |
| 02-27-2026 | $9.72 | $9.72 | $9.86 | $9.86 | $9.12 | $9.12 | $9.36 | $9.36 | 1,816,516 | $1,816,516.00 |
| 02-26-2026 | $10.27 | $10.27 | $10.60 | $10.60 | $9.67 | $9.67 | $9.89 | $9.89 | 1,000,426 | $1,000,426.00 |
| 02-25-2026 | $10.61 | $10.61 | $10.67 | $10.67 | $10.21 | $10.21 | $10.47 | $10.47 | 731,830 | $731,830.00 |
| 02-24-2026 | $10.49 | $10.49 | $10.68 | $10.68 | $10.33 | $10.33 | $10.52 | $10.52 | 477,216 | $477,216.00 |
| 02-23-2026 | $10.83 | $10.83 | $10.88 | $10.88 | $10.36 | $10.36 | $10.38 | $10.38 | 537,560 | $537,560.00 |