Grupo Supervielle SA (SUPV) Historical Stock Data
11.42 ↑0.26 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUPV is up 1.05% a day on average. There have been 19 days where Grupo Supervielle SA closed green and 11 days where SUPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.21 | 11.42 | ↑$0.21 (1.87%) | 10.85 | 11.42 | 1.50M |
| 2024-11-19 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 10.92 | 11.37 | 1.30M |
| 2024-11-18 | 10.75 | 11.25 | ↑$0.50 (4.65%) | 10.60 | 11.45 | 1.71M |
| 2024-11-15 | 10.35 | 10.62 | ↑$0.27 (2.61%) | 10.25 | 10.76 | 1.30M |
| 2024-11-14 | 10.06 | 10.38 | ↑$0.32 (3.18%) | 9.98 | 10.48 | 1.40M |
| 2024-11-13 | 10.00 | 9.96 | ↓$0.04 (-0.40%) | 9.80 | 10.07 | 1.05M |
| 2024-11-12 | 9.74 | 9.90 | ↑$0.16 (1.64%) | 9.48 | 9.94 | 849.20K |
| 2024-11-11 | 9.75 | 9.70 | ↓$0.05 (-0.51%) | 9.40 | 9.80 | 681.40K |
| 2024-11-08 | 9.80 | 9.72 | ↓$0.08 (-0.82%) | 9.54 | 9.99 | 1.37M |
| 2024-11-07 | 9.73 | 9.80 | ↑$0.07 (0.72%) | 9.60 | 10.04 | 1.91M |
| 2024-11-06 | 9.08 | 9.67 | ↑$0.59 (6.50%) | 8.90 | 9.74 | 1.99M |
| 2024-11-05 | 8.85 | 8.82 | ↓$0.03 (-0.34%) | 8.60 | 9.12 | 1.11M |
| 2024-11-04 | 8.92 | 8.85 | ↓$0.07 (-0.78%) | 8.69 | 9.17 | 801.76K |
| 2024-11-01 | 9.14 | 8.91 | ↓$0.23 (-2.52%) | 8.87 | 9.38 | 1.16M |
| 2024-10-31 | 8.91 | 9.10 | ↑$0.19 (2.13%) | 8.76 | 9.17 | 1.31M |
| 2024-10-30 | 9.10 | 8.91 | ↓$0.19 (-2.09%) | 8.78 | 9.26 | 1.44M |
| 2024-10-29 | 9.01 | 9.11 | ↑$0.10 (1.11%) | 8.98 | 9.40 | 1.35M |
| 2024-10-28 | 8.88 | 8.93 | ↑$0.05 (0.56%) | 8.85 | 9.22 | 1.93M |
| 2024-10-25 | 8.53 | 8.83 | ↑$0.30 (3.52%) | 8.38 | 8.87 | 1.28M |
| 2024-10-24 | 7.83 | 8.45 | ↑$0.62 (7.92%) | 7.83 | 8.46 | 1M |
| 2024-10-23 | 7.89 | 7.78 | ↓$0.11 (-1.39%) | 7.61 | 7.89 | 687.22K |
| 2024-10-22 | 8.05 | 7.93 | ↓$0.12 (-1.49%) | 7.89 | 8.18 | 510.55K |
| 2024-10-21 | 7.88 | 8.05 | ↑$0.17 (2.16%) | 7.73 | 8.15 | 0.96M |
| 2024-10-18 | 7.72 | 7.91 | ↑$0.19 (2.46%) | 7.62 | 7.92 | 668.55K |
| 2024-10-17 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.61 | 7.90 | 812K |
| 2024-10-16 | 7.98 | 7.63 | ↓$0.35 (-4.39%) | 7.63 | 8.11 | 1.33M |
| 2024-10-15 | 7.70 | 7.93 | ↑$0.23 (2.99%) | 7.54 | 7.95 | 1.12M |
| 2024-10-14 | 7.91 | 7.67 | ↓$0.24 (-3.03%) | 7.63 | 8.13 | 753.97K |
| 2024-10-11 | 7.83 | 7.93 | ↑$0.10 (1.28%) | 7.77 | 8.03 | 598.95K |
| 2024-10-10 | 7.60 | 7.82 | ↑$0.22 (2.89%) | 7.49 | 7.89 | 1.05M |
Create an account or log in to view more rows.
$SUPV When they tell me diversifying is for idiots
$SUPV let’s go baby!
$SUPV go time
$SUPV Lol she wants higher
$SUPV Bullish AF ??
$SUPV Powell save me
$SUPV gap it slap it ask it !
$SUPV bear trap dude
$SUPV we finna be at the top yo
$SUPV always with good potential for a long term Hodl