NYSE:SUPV | Historical Stock Price | Grupo Supervielle S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-05-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$2.39$4.66$9.09$17.73$34.592016-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.68$3.77803,100——
2019-12-30$3.73$3.832,230,400——
2019-12-27$3.94$4.042,877,000——
2019-12-26$4.18$4.292,790,300——
2019-12-24$3.75$3.852,648,800——
2019-12-23$3.70$3.792,186,200——
2019-12-20$3.30$3.38910,800——
2019-12-19$3.30$3.381,010,100——
2019-12-18$3.23$3.311,650,400——
2019-12-17$3.10$3.18957,900——
2019-12-16$3.06$3.141,240,500——
2019-12-13$3.14$3.221,354,100——
2019-12-12$3.00$3.081,012,000——
2019-12-11$2.86$2.93752,800——
2019-12-10$2.79$2.86634,300——
2019-12-09$2.95$3.031,091,200——
2019-12-06$2.88$2.95875,000——
2019-12-05$2.77$2.84790,900——
2019-12-04$2.80$2.87624,300——
2019-12-03$2.75$2.82371,700——
2019-12-02$2.74$2.81812,800——
2019-11-29$2.80$2.87710,400——
2019-11-27$3.01$3.091,302,400——
2019-11-26$2.80$2.87870,000——
2019-11-25$2.80$2.87731,300——
2019-11-22$2.82$2.89620,800——
2019-11-21$2.78$2.85432,700——
2019-11-20$2.81$2.881,469,000——
2019-11-19$2.69$2.76617,400——
2019-11-18$2.49$2.55762,300——
2019-11-15$2.56$2.631,134,600——
2019-11-14$2.37$2.43801,700——
2019-11-13$2.47$2.53942,200——
2019-11-12$2.57$2.641,151,000——
2019-11-11$2.69$2.76848,500——
2019-11-08$2.72$2.791,371,200——
2019-11-07$2.92$2.99578,500——
2019-11-06$2.93$3.00568,100——
2019-11-05$3.08$3.16815,000——
2019-11-04$2.96$3.041,742,900——
2019-11-01$2.78$2.85782,400——
2019-10-31$2.72$2.79334,400——
2019-10-30$2.72$2.79473,800——
2019-10-29$2.70$2.77937,300——
2019-10-28$2.64$2.711,774,500——
2019-10-25$2.80$2.871,753,200——
2019-10-24$2.82$2.89823,400——
2019-10-23$2.82$2.89784,500——
2019-10-22$2.79$2.86762,900——
2019-10-21$2.92$2.99373,700——
2019-10-18$2.87$2.94664,400——
2019-10-17$2.98$3.06765,500——
2019-10-16$3.09$3.17463,800——
2019-10-15$3.11$3.19399,300——
2019-10-14$3.12$3.20298,600——
2019-10-11$3.19$3.27819,900——
2019-10-10$3.32$3.401,110,300——
2019-10-09$3.14$3.22492,400——
2019-10-08$3.06$3.14568,600——
2019-10-07$3.28$3.362,081,400——
2019-10-04$3.24$3.32844,900——
2019-10-03$3.09$3.17409,000——
2019-10-02$3.18$3.26678,400——
2019-10-01$3.11$3.19735,200——
2019-09-30$3.21$3.291,082,900——
2019-09-27$3.21$3.291,345,500——
2019-09-26$2.98$3.06833,600——
2019-09-25$2.93$3.00636,800——
2019-09-24$2.82$2.89594,000——
2019-09-23$2.87$2.94627,200——
2019-09-20$2.91$2.98683,500——
2019-09-19$3.05$3.131,526,000——
2019-09-18$2.97$3.051,132,700——
2019-09-17$2.99$3.07761,300——
2019-09-16$2.93$3.00739,000——
2019-09-13$2.92$2.991,302,800——
2019-09-12$3.09$3.171,056,500——
2019-09-11$3.26$3.341,292,300——
2019-09-10$3.17$3.25919,400——
2019-09-09$3.18$3.261,255,500——
2019-09-06$3.21$3.293,006,200——
2019-09-05$3.12$3.204,134,600——
2019-09-04$2.72$2.793,228,900——
2019-09-03$2.29$2.352,491,500——
2019-08-30$2.46$2.522,887,300——
2019-08-29$2.69$2.763,810,700——
2019-08-28$2.90$2.972,156,200——
2019-08-27$2.94$3.023,494,000——
2019-08-26$3.25$3.331,176,900——
2019-08-23$3.33$3.421,140,500——
2019-08-22$3.48$3.571,172,300——
2019-08-21$3.50$3.591,185,100——
2019-08-20$3.34$3.433,270,600——
2019-08-19$3.31$3.394,614,400——
2019-08-16$3.93$4.034,896,200——
2019-08-15$3.92$4.024,387,200——
2019-08-14$3.35$3.445,706,000——
2019-08-13$3.50$3.597,399,500——
2019-08-12$3.17$3.2517,956,000——
2019-08-09$7.66$7.862,797,300——
2019-08-08$7.07$7.251,214,000——
2019-08-07$7.09$7.27825,800——
2019-08-06$7.35$7.541,212,200——
2019-08-05$7.34$7.531,152,300——
2019-08-02$7.51$7.70854,900——
2019-08-01$7.29$7.48742,300——
2019-07-31$7.70$7.901,552,600——
2019-07-30$7.68$7.88855,100——
2019-07-29$7.76$7.961,511,000——
2019-07-26$7.72$7.921,522,100——
2019-07-25$7.07$7.25513,100——
2019-07-24$7.16$7.34506,900——
2019-07-23$7.12$7.301,887,700——
2019-07-22$7.18$7.361,254,800——
2019-07-19$7.59$7.781,001,000——
2019-07-18$7.81$8.011,338,700——
2019-07-17$8.12$8.331,384,400——
2019-07-16$7.98$8.18798,100——
2019-07-15$7.94$8.141,338,900——
2019-07-12$8.35$8.56623,200——
2019-07-11$8.35$8.561,269,700——
2019-07-10$8.57$8.791,162,700——
2019-07-09$8.80$9.021,120,500——
2019-07-08$8.44$8.66777,000——
2019-07-05$8.34$8.551,032,800——
2019-07-03$8.16$8.37625,900——
2019-07-02$8.21$8.421,027,400——
2019-07-01$7.88$8.081,659,900——
2019-06-28$7.88$8.081,483,400——
2019-06-27$7.39$7.581,221,100——
2019-06-26$7.16$7.34996,900——
2019-06-25$7.39$7.58824,600——
2019-06-24$7.43$7.62811,100——
2019-06-21$7.26$7.45705,800——
2019-06-20$7.44$7.631,066,300——
2019-06-19$7.01$7.191,069,400——
2019-06-18$7.42$7.611,088,400——
2019-06-17$7.34$7.531,103,400——
2019-06-14$7.44$7.631,807,200——
2019-06-13$7.68$7.882,303,500——
2019-06-12$7.90$8.105,542,900——
2019-06-11$7.49$7.684,215,800——
2019-06-10$6.35$6.511,029,900——
2019-06-07$6.09$6.25771,100——
2019-06-06$6.20$6.361,053,600——
2019-06-05$6.17$6.331,829,000——
2019-06-04$6.15$6.311,410,600——
2019-06-03$5.71$5.86777,100——
2019-05-31$5.84$5.991,153,800——
2019-05-30$5.95$6.102,006,900——
2019-05-29$5.97$6.12907,100——
2019-05-28$5.90$6.052,335,200——
2019-05-24$5.90$6.05565,500——
2019-05-23$5.75$5.90488,300——
2019-05-22$5.88$6.031,252,300——
2019-05-21$6.10$6.262,081,800——
2019-05-20$5.43$5.57771,900——
2019-05-17$5.29$5.43663,100——
2019-05-16$5.65$5.79888,700——
2019-05-15$5.54$5.68822,800——
2019-05-14$5.30$5.44759,100——
2019-05-13$5.27$5.40738,300——
2019-05-10$5.44$5.501,692,600——
2019-05-09$5.58$5.642,037,600——
2019-05-08$5.45$5.511,599,700——
2019-05-07$5.28$5.341,620,300——
2019-05-06$5.75$5.821,286,200——
2019-05-03$5.74$5.813,251,600——
2019-05-02$5.34$5.401,569,200——
2019-05-01$5.28$5.341,030,000——
2019-04-30$5.08$5.141,037,600——
2019-04-29$5.00$5.061,076,500——
2019-04-26$4.97$5.032,003,200——
2019-04-25$5.20$5.266,280,000——
2019-04-24$5.04$5.102,771,300——
2019-04-23$5.72$5.79991,400——
2019-04-22$5.55$5.611,350,100——
2019-04-18$5.65$5.711,181,900——
2019-04-17$6.12$6.191,580,600——
2019-04-16$6.05$6.121,241,300——
2019-04-15$6.09$6.161,836,900——
2019-04-12$5.96$6.031,947,800——
2019-04-11$5.92$5.991,562,400——
2019-04-10$5.91$5.981,746,000——
2019-04-09$5.97$6.041,821,000——
2019-04-08$6.37$6.441,279,400——
2019-04-05$5.98$6.051,182,900——
2019-04-04$5.88$5.95873,800——
2019-04-03$5.82$5.89716,600——
2019-04-02$6.02$6.09608,300——
2019-04-01$6.20$6.272,212,300——
2019-03-29$6.08$6.151,085,100——
2019-03-28$6.16$6.231,126,500——
2019-03-27$6.05$6.122,369,000——
2019-03-26$6.19$6.261,617,400——
2019-03-25$6.70$6.781,245,400——
2019-03-22$6.52$6.592,217,000——
2019-03-21$7.19$7.271,142,900——
2019-03-20$7.44$7.521,284,400——
2019-03-19$7.65$7.741,537,500——
2019-03-18$8.00$8.091,260,700——
2019-03-15$7.66$7.751,335,100——
2019-03-14$7.27$7.35380,000——
2019-03-13$7.44$7.52860,200——
2019-03-12$7.47$7.56659,300——
2019-03-11$7.55$7.641,066,900——
2019-03-08$7.57$7.661,454,800——
2019-03-07$7.31$7.391,210,100——
2019-03-06$7.54$7.631,462,500——
2019-03-05$8.19$8.28323,000——
2019-03-04$8.12$8.21545,500——
2019-03-01$8.26$8.351,483,000——
2019-02-28$8.92$9.021,152,600——
2019-02-27$9.13$9.23715,700——
2019-02-26$9.59$9.70373,000——
2019-02-25$9.63$9.74762,800——
2019-02-22$10.04$10.151,516,300——
2019-02-21$9.40$9.51695,200——
2019-02-20$9.68$9.791,078,100——
2019-02-19$9.97$10.081,190,500——
2019-02-15$10.63$10.75754,700——
2019-02-14$10.82$10.94405,700——
2019-02-13$10.58$10.70366,000——
2019-02-12$11.02$11.15641,500——
2019-02-11$10.82$10.94208,200——
2019-02-08$10.79$10.91649,700——
2019-02-07$10.63$10.75817,100——
2019-02-06$10.76$10.88980,300——
2019-02-05$11.31$11.44986,000——
2019-02-04$11.30$11.431,324,500——
2019-02-01$10.71$10.83580,600——
2019-01-31$10.49$10.61937,700——
2019-01-30$10.29$10.41871,600——
2019-01-29$9.91$10.02653,500——
2019-01-28$9.79$9.90730,000——
2019-01-25$9.44$9.55636,500——
2019-01-24$9.24$9.351,162,100——
2019-01-23$9.37$9.48374,900——
2019-01-22$9.16$9.26937,800——
2019-01-18$9.46$9.57794,500——
2019-01-17$9.20$9.30567,500——
2019-01-16$9.20$9.30689,900——
2019-01-15$9.38$9.49643,600——
2019-01-14$9.41$9.52283,000——
2019-01-11$9.65$9.76515,000——
2019-01-10$9.48$9.59942,500——
2019-01-09$9.30$9.411,310,000——
2019-01-08$8.92$9.02549,400——
2019-01-07$8.88$8.981,195,700——
2019-01-04$8.90$9.00663,800——
2019-01-03$8.54$8.64311,000——
2019-01-02$8.49$8.59318,200——