Grupo Supervielle S.A. American Depositary Shares (NY: SUPV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	14.56	14.73	14.34	14.59	968,395	+0.06(+0.41%)
Feb 13, 2025	14.34	14.58	14.08	14.53	969,392	+0.41(+2.90%)
Feb 12, 2025	13.78	14.58	13.66	14.12	1,305,151	+0.19(+1.36%)
Feb 11, 2025	14.93	15.02	13.88	13.93	1,613,539	-1.24(-8.17%)
Feb 10, 2025	15.47	16.19	15.07	15.17	1,221,743	-0.15(-0.98%)
Feb 07, 2025	16.43	16.50	15.13	15.32	1,328,446	-1.20(-7.26%)
Feb 06, 2025	15.60	16.57	15.50	16.52	842,015	+1.01(+6.51%)
Feb 05, 2025	16.08	16.08	15.41	15.51	791,974	-0.56(-3.48%)
Feb 04, 2025	15.96	16.41	15.70	16.07	739,155	+0.10(+0.63%)
Feb 03, 2025	15.94	16.12	15.51	15.97	1,233,340	-0.48(-2.92%)
Jan 31, 2025	17.00	17.08	16.36	16.45	607,823	-0.50(-2.95%)
Jan 30, 2025	17.17	17.41	16.80	16.95	1,020,649	+0.12(+0.71%)
Jan 29, 2025	16.22	16.97	15.76	16.83	1,255,242	+0.72(+4.47%)
Jan 28, 2025	16.24	16.60	15.52	16.11	1,456,189	+0.00(+0.00%)
Jan 27, 2025	16.24	16.40	15.55	16.11	2,411,504	-0.56(-3.36%)
Jan 24, 2025	17.08	17.58	16.16	16.67	1,201,025	-0.42(-2.46%)
Jan 23, 2025	17.68	17.90	16.89	17.09	1,060,775	-0.67(-3.77%)
Jan 22, 2025	17.83	17.97	17.33	17.76	931,416	-0.06(-0.34%)
Jan 21, 2025	16.95	17.83	16.67	17.82	1,392,174	+1.03(+6.13%)
Jan 17, 2025	17.91	18.14	16.61	16.79	2,118,336	-1.16(-6.46%)
Jan 16, 2025	18.74	18.84	17.70	17.95	1,673,088	-0.77(-4.11%)
Jan 15, 2025	19.72	19.75	18.36	18.72	1,646,302	-0.43(-2.25%)
Jan 14, 2025	18.48	19.41	18.13	19.15	1,551,801	+1.35(+7.58%)
Jan 13, 2025	18.86	19.16	17.36	17.80	2,196,269	-1.36(-7.10%)
Jan 10, 2025	18.81	19.46	18.31	19.16	1,884,098	+0.63(+3.40%)
Jan 08, 2025	18.41	19.10	17.90	18.53	1,809,226	+0.21(+1.15%)
Jan 07, 2025	18.16	19.20	17.67	18.32	2,476,956	+0.68(+3.85%)
Jan 06, 2025	17.78	18.30	17.42	17.64	1,549,793	+0.56(+3.28%)
Jan 03, 2025	16.82	17.13	16.18	17.08	1,580,795	+0.41(+2.46%)
Jan 02, 2025	15.25	16.80	14.97	16.67	1,830,757	+1.56(+10.32%)
Dec 31, 2024				15.11	0	-0.02(-0.13%)
Dec 30, 2024	15.42	15.59	14.88	15.13	1,295,298	-0.38(-2.45%)
Dec 27, 2024	15.82	15.84	15.10	15.51	1,019,200	-0.01(-0.06%)
Dec 26, 2024	15.69	15.93	15.49	15.52	775,469	-0.31(-1.96%)
Dec 24, 2024	15.50	15.83	15.42	15.83	524,187	+0.34(+2.19%)
Dec 23, 2024	15.50	15.56	14.86	15.49	1,265,743	+0.08(+0.52%)
Dec 20, 2024	14.30	15.59	14.10	15.41	1,503,873	+0.78(+5.33%)
Dec 19, 2024	14.84	15.66	14.60	14.63	1,405,130	+0.16(+1.11%)
Dec 18, 2024	15.86	15.96	14.27	14.47	1,982,535	-1.07(-6.89%)
Dec 17, 2024	15.50	16.27	14.88	15.54	2,311,249	+0.14(+0.91%)
Dec 16, 2024	13.88	15.70	13.66	15.40	2,743,730	+2.18(+16.49%)
Dec 13, 2024	13.24	13.45	12.96	13.22	792,377	+0.04(+0.30%)
Dec 12, 2024	13.30	13.50	12.93	13.18	1,261,320	+0.15(+1.15%)
Dec 11, 2024	12.22	13.04	11.77	13.03	1,293,500	+0.87(+7.15%)
Dec 10, 2024	12.68	12.90	12.01	12.16	964,488	-0.29(-2.33%)
Dec 09, 2024	12.57	12.84	12.18	12.45	1,053,138	-0.10(-0.80%)
Dec 06, 2024	12.43	12.64	12.20	12.55	1,046,721	+0.16(+1.29%)
Dec 05, 2024	11.82	12.55	11.80	12.39	1,171,096	+0.65(+5.54%)
Dec 04, 2024	12.29	12.39	11.63	11.74	1,172,566	-0.48(-3.93%)
Dec 03, 2024	12.15	12.50	12.03	12.22	784,593	+0.03(+0.25%)