Grupo Supervielle SA (SUPV) Historical Stock Data
15.41 ↑0.91 (6.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SUPV is up 0.94% a day on average. There have been 16 days where Grupo Supervielle SA closed green and 14 days where SUPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.30 | 15.41 | ↑$1.11 (7.76%) | 14.10 | 15.59 | 1.50M |
| 2024-12-19 | 14.84 | 14.50 | ↓$0.34 (-2.29%) | 14.50 | 15.66 | 1.50M |
| 2024-12-18 | 15.86 | 14.47 | ↓$1.39 (-8.76%) | 14.27 | 15.96 | 1.98M |
| 2024-12-17 | 15.50 | 15.54 | ↑$0.04 (0.26%) | 14.88 | 16.27 | 2.31M |
| 2024-12-16 | 13.88 | 15.40 | ↑$1.52 (10.95%) | 13.66 | 15.70 | 2.74M |
| 2024-12-13 | 13.24 | 13.22 | ↓$0.02 (-0.15%) | 12.96 | 13.45 | 792.37K |
| 2024-12-12 | 13.30 | 13.18 | ↓$0.12 (-0.90%) | 12.93 | 13.50 | 1.26M |
| 2024-12-11 | 12.22 | 13.03 | ↑$0.81 (6.63%) | 11.77 | 13.04 | 1.29M |
| 2024-12-10 | 12.68 | 12.16 | ↓$0.52 (-4.10%) | 12.01 | 12.90 | 0.96M |
| 2024-12-09 | 12.57 | 12.45 | ↓$0.12 (-0.95%) | 12.18 | 12.84 | 1.05M |
| 2024-12-06 | 12.43 | 12.55 | ↑$0.12 (0.97%) | 12.20 | 12.65 | 1.05M |
| 2024-12-05 | 11.82 | 12.39 | ↑$0.57 (4.82%) | 11.80 | 12.55 | 1.17M |
| 2024-12-04 | 12.29 | 11.74 | ↓$0.55 (-4.48%) | 11.63 | 12.39 | 1.17M |
| 2024-12-03 | 12.15 | 12.22 | ↑$0.07 (0.58%) | 12.03 | 12.50 | 784.59K |
| 2024-12-02 | 12.20 | 12.19 | ↓$0.01 (-0.08%) | 11.82 | 12.52 | 2M |
| 2024-11-29 | 11.30 | 11.93 | ↑$0.63 (5.58%) | 11.12 | 11.99 | 663.11K |
| 2024-11-27 | 11.52 | 11.39 | ↓$0.13 (-1.13%) | 11.23 | 11.87 | 1.23M |
| 2024-11-26 | 10.56 | 11.42 | ↑$0.86 (8.14%) | 10.26 | 11.70 | 2.28M |
| 2024-11-25 | 10.95 | 10.89 | ↓$0.06 (-0.55%) | 10.45 | 11.00 | 1.74M |
| 2024-11-22 | 10.64 | 10.70 | ↑$0.06 (0.56%) | 10.34 | 10.91 | 2.21M |
| 2024-11-21 | 11.50 | 10.70 | ↓$0.80 (-6.96%) | 10.62 | 11.62 | 1.54M |
| 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 |
Create an account or log in to view more rows.
$SUPV lets see if it can hold the line
$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