Skip to main content
SUPV logo

Grupo Supervielle S.A.

SUPVNYSEFinancialsBanks - Regional

$7.74Today:- (-)1Y +5.24%

As of Oct 23, 2026 close

Market cap
$677.61M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.83$13.55
Volume (live)
-
Avg. volume (3M)
514.42K

Grupo Supervielle (SUPV) Historical Stock Prices

Analyze Grupo Supervielle (SUPV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Grupo Supervielle (SUPV) Interactive Price Chart

Interactive historical price chart showing Grupo Supervielle stock price movements and trends across multiple time periods.

Loading chart...

SUPV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SUPV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.217.757.167.747.74578.82K
Oct 22, 20267.287.417.067.237.23360.48K
Oct 21, 20267.237.427.197.377.37300.66K
Oct 20, 20267.077.377.067.157.15334.99K
Oct 19, 20267.157.296.967.117.11433.22K
Oct 16, 20267.377.377.097.227.22316.79K
Oct 15, 20266.927.376.827.347.34429.80K
Oct 14, 20267.087.196.997.017.01267.81K
Oct 13, 20267.047.397.037.167.16415.50K
Oct 12, 20267.147.207.067.077.07191.11K
Oct 9, 20267.247.287.047.137.13318.06K
Oct 8, 20267.047.336.977.127.12544.02K
Oct 7, 20267.297.397.077.147.14485.41K
Oct 6, 20267.477.597.427.447.44717.00K
Oct 5, 20267.307.477.127.367.36921.92K
Oct 2, 20266.947.076.806.866.86768.88K
Oct 1, 20267.077.116.726.826.821.20M
Sep 30, 20266.967.306.907.117.11714.76K
Sep 29, 20266.937.046.826.966.96614.35K
Sep 28, 20267.167.176.906.966.96775.03K
Sep 25, 20267.467.577.227.247.24589.22K
Sep 24, 20267.577.667.457.467.46661.74K
Sep 23, 20267.818.087.607.617.61516.68K
Sep 22, 20267.918.087.757.927.92451.64K
Sep 21, 20268.238.237.967.997.99687.57K
Sep 18, 20268.328.368.008.048.04348.25K
Sep 17, 20268.538.598.368.388.38325.62K
Sep 16, 20268.358.448.168.378.37315.99K
Sep 15, 20268.408.408.198.348.34470.85K
Sep 14, 20268.488.568.318.478.47371.75K
Sep 11, 20268.908.908.448.508.50325.22K
Sep 10, 20268.538.918.538.738.73676.60K
Sep 9, 20268.698.848.518.778.77350.90K
Sep 8, 20268.878.888.598.708.70314.83K
Sep 4, 20268.768.868.668.798.79291.51K
Sep 3, 20268.999.088.638.788.78408.78K
Sep 2, 20268.818.988.688.868.86269.09K
Sep 1, 20268.599.048.588.808.80569.07K
Aug 31, 20268.378.888.358.748.741.13M
Aug 28, 20268.498.498.168.318.31640.50K
Aug 27, 20268.708.788.388.408.40639.71K
Aug 26, 20268.808.988.598.808.80570.50K
Aug 25, 20268.578.808.348.788.78651.16K
Aug 24, 20268.128.587.838.558.55681.42K
Aug 21, 20267.728.327.727.907.901.23M
Aug 20, 20267.757.997.547.657.651.09M
Aug 19, 20267.787.847.577.657.65511.44K
Aug 18, 20267.908.147.657.727.72601.31K
Aug 17, 20268.078.247.937.987.98418.06K
Aug 14, 20268.448.458.048.058.05430.62K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.