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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.12$2.21270,900——
2020-12-30$2.20$2.29509,500——
2020-12-29$2.17$2.26707,400——
2020-12-28$1.97$2.05573,000——
2020-12-24$2.01$2.09151,700——
2020-12-23$2.05$2.14123,900——
2020-12-22$1.97$2.05313,100——
2020-12-21$1.91$1.99397,400——
2020-12-18$2.03$2.12255,600——
2020-12-17$2.11$2.20281,900——
2020-12-16$2.11$2.20131,100——
2020-12-15$2.14$2.23306,700——
2020-12-14$2.04$2.13258,100——
2020-12-11$2.04$2.13125,200——
2020-12-10$2.13$2.22321,900——
2020-12-09$1.97$2.05584,400——
2020-12-08$2.03$2.12261,000——
2020-12-07$2.09$2.18328,100——
2020-12-04$2.12$2.21483,700——
2020-12-03$2.07$2.16343,800——
2020-12-02$2.05$2.141,419,600——
2020-12-01$1.89$1.97622,600——
2020-11-30$1.91$1.991,765,600——
2020-11-27$2.04$2.13416,600——
2020-11-25$2.00$2.08557,900——
2020-11-24$1.98$2.06845,600——
2020-11-23$1.91$1.99366,900——
2020-11-20$1.96$2.04355,400——
2020-11-19$1.94$2.02430,400——
2020-11-18$1.94$2.02409,200——
2020-11-17$2.05$2.14448,400——
2020-11-16$2.05$2.14444,300——
2020-11-13$1.96$2.04465,200——
2020-11-12$1.86$1.94401,200——
2020-11-11$1.99$2.07645,500——
2020-11-10$2.12$2.211,029,500——
2020-11-09$1.94$2.021,048,700——
2020-11-06$1.81$1.89392,700——
2020-11-05$1.86$1.94679,800——
2020-11-04$1.78$1.86145,800——
2020-11-03$1.78$1.86326,100——
2020-11-02$1.79$1.87837,600——
2020-10-30$1.71$1.78325,300——
2020-10-29$1.72$1.79519,700——
2020-10-28$1.67$1.74717,300——
2020-10-27$1.60$1.67249,900——
2020-10-26$1.69$1.76183,800——
2020-10-23$1.70$1.77193,700——
2020-10-22$1.66$1.73371,800——
2020-10-21$1.69$1.76198,100——
2020-10-20$1.67$1.74773,400——
2020-10-19$1.71$1.78447,400——
2020-10-16$1.68$1.75446,700——
2020-10-15$1.60$1.67153,600——
2020-10-14$1.61$1.68306,800——
2020-10-13$1.66$1.73310,000——
2020-10-12$1.68$1.75304,500——
2020-10-09$1.72$1.79329,600——
2020-10-08$1.71$1.78388,400——
2020-10-07$1.68$1.75507,500——
2020-10-06$1.70$1.77818,700——
2020-10-05$1.78$1.86182,900——
2020-10-02$1.79$1.87265,300——
2020-10-01$1.86$1.94159,400——
2020-09-30$1.81$1.89142,300——
2020-09-29$1.78$1.86423,500——
2020-09-28$1.73$1.80458,900——
2020-09-25$1.80$1.88418,900——
2020-09-24$1.90$1.98980,000——
2020-09-23$1.67$1.74780,600——
2020-09-22$1.77$1.84560,100——
2020-09-21$1.92$2.00713,400——
2020-09-18$2.05$2.14465,800——
2020-09-17$2.11$2.20449,800——
2020-09-16$2.27$2.371,147,000——
2020-09-15$2.50$2.61665,500——
2020-09-14$2.42$2.52273,900——
2020-09-11$2.54$2.65132,500——
2020-09-10$2.62$2.73339,200——
2020-09-09$2.58$2.69380,700——
2020-09-08$2.56$2.67197,800——
2020-09-04$2.51$2.62282,500——
2020-09-03$2.56$2.67285,700——
2020-09-02$2.56$2.67215,400——
2020-09-01$2.62$2.73235,500——
2020-08-31$2.57$2.68602,300——
2020-08-28$2.68$2.79332,200——
2020-08-27$2.42$2.52163,900——
2020-08-26$2.42$2.52230,200——
2020-08-25$2.44$2.54310,200——
2020-08-24$2.44$2.54663,400——
2020-08-21$2.52$2.63498,200——
2020-08-20$2.56$2.67493,600——
2020-08-19$2.47$2.57414,100——
2020-08-18$2.54$2.65266,800——
2020-08-17$2.56$2.67500,600——
2020-08-14$2.61$2.72289,700——
2020-08-13$2.68$2.79506,600——
2020-08-12$2.64$2.75970,500——
2020-08-11$2.70$2.81493,900——
2020-08-10$2.88$3.00399,000——
2020-08-07$2.93$3.05387,200——
2020-08-06$2.95$3.07769,700——
2020-08-05$2.99$3.121,224,600——
2020-08-04$3.18$3.313,003,500——
2020-08-03$3.23$3.371,832,500——
2020-07-31$2.88$3.00235,500——
2020-07-30$2.98$3.11440,900——
2020-07-29$2.99$3.12137,200——
2020-07-28$2.95$3.07589,000——
2020-07-27$3.01$3.14575,800——
2020-07-24$2.94$3.06877,400——
2020-07-23$2.98$3.111,742,700——
2020-07-22$2.95$3.071,005,800——
2020-07-21$2.75$2.87666,600——
2020-07-20$2.56$2.67293,300——
2020-07-17$2.70$2.81847,000——
2020-07-16$2.59$2.70217,600——
2020-07-15$2.65$2.76638,500——
2020-07-14$2.59$2.70449,000——
2020-07-13$2.52$2.631,118,300——
2020-07-10$2.54$2.65721,100——
2020-07-09$2.41$2.51371,500——
2020-07-08$2.53$2.64448,400——
2020-07-07$2.54$2.65605,600——
2020-07-06$2.70$2.811,750,200——
2020-07-02$2.20$2.29349,700——
2020-07-01$2.31$2.41322,000——
2020-06-30$2.20$2.29676,100——
2020-06-29$2.31$2.41548,500——
2020-06-26$2.34$2.44386,700——
2020-06-25$2.45$2.551,280,900——
2020-06-24$2.19$2.28809,400——
2020-06-23$2.29$2.39574,700——
2020-06-22$2.21$2.30369,300——
2020-06-19$2.28$2.381,623,200——
2020-06-18$2.07$2.162,223,800——
2020-06-17$2.40$2.50408,300——
2020-06-16$2.50$2.61631,400——
2020-06-15$2.45$2.55396,200——
2020-06-12$2.58$2.69670,000——
2020-06-11$2.39$2.49838,800——
2020-06-10$2.76$2.88705,700——
2020-06-09$2.79$2.91933,900——
2020-06-08$2.93$3.051,548,100——
2020-06-05$2.61$2.72503,800——
2020-06-04$2.47$2.57511,100——
2020-06-03$2.54$2.651,271,000——
2020-06-02$2.37$2.471,967,100——
2020-06-01$2.15$2.24909,900——
2020-05-29$1.97$2.05942,300——
2020-05-28$2.15$2.24469,000——
2020-05-27$2.36$2.46343,100——
2020-05-26$2.38$2.44823,900——
2020-05-22$2.42$2.48886,600——
2020-05-21$2.26$2.32672,200——
2020-05-20$2.16$2.22493,100——
2020-05-19$2.02$2.07243,200——
2020-05-18$2.09$2.14525,500——
2020-05-15$1.95$2.00671,600——
2020-05-14$1.99$2.04402,100——
2020-05-13$1.93$1.98374,100——
2020-05-12$2.07$2.121,177,100——
2020-05-11$2.12$2.17776,100——
2020-05-08$1.82$1.871,206,800——
2020-05-07$1.87$1.921,230,600——
2020-05-06$1.65$1.69363,200——
2020-05-05$1.60$1.64290,100——
2020-05-04$1.63$1.67389,600——
2020-05-01$1.54$1.58441,200——
2020-04-30$1.69$1.73449,200——
2020-04-29$1.78$1.83778,400——
2020-04-28$1.60$1.641,265,800——
2020-04-27$1.42$1.46540,400——
2020-04-24$1.44$1.47407,300——
2020-04-23$1.52$1.56330,300——
2020-04-22$1.56$1.60394,700——
2020-04-21$1.67$1.71201,700——
2020-04-20$1.75$1.79419,500——
2020-04-17$1.70$1.74539,700——
2020-04-16$1.71$1.75274,600——
2020-04-15$1.71$1.75698,500——
2020-04-14$1.62$1.66819,200——
2020-04-13$1.59$1.63324,800——
2020-04-09$1.62$1.66392,900——
2020-04-08$1.66$1.70530,000——
2020-04-07$1.55$1.59902,800——
2020-04-06$1.64$1.68648,100——
2020-04-03$1.71$1.75315,700——
2020-04-02$1.71$1.75358,900——
2020-04-01$1.61$1.65459,000——
2020-03-31$1.56$1.60761,700——
2020-03-30$1.55$1.59245,600——
2020-03-27$1.60$1.64349,200——
2020-03-26$1.82$1.87561,600——
2020-03-25$1.84$1.89606,100——
2020-03-24$1.59$1.63723,400——
2020-03-23$1.41$1.45616,900——
2020-03-20$1.46$1.501,103,300——
2020-03-19$1.48$1.52752,600——
2020-03-18$1.44$1.48903,500——
2020-03-17$1.57$1.61862,100——
2020-03-16$1.42$1.46960,600——
2020-03-13$1.69$1.731,425,000——
2020-03-12$1.47$1.512,518,400——
2020-03-11$1.97$2.021,083,200——
2020-03-10$2.32$2.38920,200——
2020-03-09$2.08$2.131,156,300——
2020-03-06$2.56$2.63516,300——
2020-03-05$2.73$2.80345,500——
2020-03-04$2.76$2.83413,600——
2020-03-03$2.68$2.75893,100——
2020-03-02$2.78$2.851,058,400——
2020-02-28$2.68$2.75894,600——
2020-02-27$2.68$2.751,056,500——
2020-02-26$2.86$2.93623,300——
2020-02-25$2.80$2.87701,200——
2020-02-24$2.91$2.981,027,800——
2020-02-21$3.08$3.16753,400——
2020-02-20$3.08$3.161,223,700——
2020-02-19$3.00$3.08821,400——
2020-02-18$2.89$2.96398,600——
2020-02-14$2.87$2.94520,000——
2020-02-13$2.86$2.93943,300——
2020-02-12$3.00$3.08604,600——
2020-02-11$2.99$3.07723,200——
2020-02-10$3.10$3.18354,100——
2020-02-07$3.15$3.23623,300——
2020-02-06$3.14$3.22491,500——
2020-02-05$3.15$3.23521,600——
2020-02-04$3.05$3.131,474,300——
2020-02-03$3.13$3.211,126,100——
2020-01-31$2.89$2.961,385,000——
2020-01-30$3.00$3.08813,600——
2020-01-29$2.97$3.05954,000——
2020-01-28$3.01$3.09974,700——
2020-01-27$2.87$2.941,766,900——
2020-01-24$2.98$3.061,436,300——
2020-01-23$3.08$3.16465,300——
2020-01-22$3.18$3.26885,300——
2020-01-21$3.14$3.221,036,800——
2020-01-17$3.36$3.451,103,600——
2020-01-16$3.27$3.351,311,000——
2020-01-15$3.16$3.24853,300——
2020-01-14$3.33$3.421,216,300——
2020-01-13$3.41$3.501,014,900——
2020-01-10$3.58$3.671,035,100——
2020-01-09$3.60$3.691,237,000——
2020-01-08$3.38$3.47988,500——
2020-01-07$3.42$3.511,435,000——
2020-01-06$3.59$3.68681,900——
2020-01-03$3.50$3.591,219,500——
2020-01-02$3.66$3.751,323,400——