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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.95$2.06139,900——
2021-12-30$1.94$2.05231,800——
2021-12-29$1.95$2.06381,100——
2021-12-28$1.93$2.04714,000——
2021-12-27$2.02$2.14381,200——
2021-12-23$2.01$2.13355,400——
2021-12-22$1.93$2.04155,100——
2021-12-21$1.88$1.99217,300——
2021-12-20$1.88$1.99343,400——
2021-12-17$1.86$1.971,628,600——
2021-12-16$1.88$1.99590,600——
2021-12-15$1.88$1.99552,600——
2021-12-14$1.90$2.01619,800——
2021-12-13$1.88$1.99861,000——
2021-12-10$2.04$2.16275,000——
2021-12-09$2.09$2.21175,600——
2021-12-08$2.12$2.24195,800——
2021-12-07$2.15$2.28411,100——
2021-12-06$2.06$2.18320,500——
2021-12-03$2.01$2.13386,100——
2021-12-02$2.08$2.20722,400——
2021-12-01$1.93$2.04583,000——
2021-11-30$1.94$2.05478,700——
2021-11-29$1.83$1.94516,400——
2021-11-26$1.89$2.00284,100——
2021-11-24$1.90$2.01342,500——
2021-11-23$1.88$1.99596,500——
2021-11-22$1.90$2.01238,600——
2021-11-19$1.90$2.01391,200——
2021-11-18$2.01$2.13613,300——
2021-11-17$2.06$2.18677,500——
2021-11-16$2.12$2.24656,500——
2021-11-15$2.31$2.45471,200——
2021-11-12$2.30$2.43544,700——
2021-11-11$2.27$2.40246,000——
2021-11-10$2.30$2.43588,600——
2021-11-09$2.34$2.48276,300——
2021-11-08$2.29$2.42284,000——
2021-11-05$2.20$2.33141,000——
2021-11-04$2.25$2.38251,700——
2021-11-03$2.34$2.48198,300——
2021-11-02$2.24$2.37246,200——
2021-11-01$2.23$2.36254,300——
2021-10-29$2.18$2.31231,300——
2021-10-28$2.32$2.46213,500——
2021-10-27$2.33$2.47248,300——
2021-10-26$2.44$2.58372,100——
2021-10-25$2.47$2.61435,500——
2021-10-22$2.43$2.57322,100——
2021-10-21$2.46$2.60365,400——
2021-10-20$2.52$2.67494,600——
2021-10-19$2.36$2.50270,400——
2021-10-18$2.34$2.48343,400——
2021-10-15$2.37$2.51308,100——
2021-10-14$2.33$2.47207,200——
2021-10-13$2.27$2.40260,000——
2021-10-12$2.30$2.43215,900——
2021-10-11$2.26$2.39228,700——
2021-10-08$2.26$2.39242,400——
2021-10-07$2.25$2.38237,800——
2021-10-06$2.29$2.42282,900——
2021-10-05$2.30$2.43350,300——
2021-10-04$2.28$2.41152,600——
2021-10-01$2.29$2.42271,300——
2021-09-30$2.25$2.38545,300——
2021-09-29$2.20$2.33398,500——
2021-09-28$2.20$2.33617,000——
2021-09-27$2.22$2.35334,500——
2021-09-24$2.12$2.24205,100——
2021-09-23$2.16$2.29341,300——
2021-09-22$2.18$2.31505,100——
2021-09-21$2.09$2.21640,700——
2021-09-20$2.13$2.261,089,600——
2021-09-17$2.41$2.55449,900——
2021-09-16$2.46$2.60917,700——
2021-09-15$2.45$2.59802,200——
2021-09-14$2.52$2.67970,500——
2021-09-13$2.63$2.782,336,400——
2021-09-10$2.47$2.61814,700——
2021-09-09$2.46$2.60705,000——
2021-09-08$2.60$2.751,077,600——
2021-09-07$2.71$2.871,025,700——
2021-09-03$2.48$2.63566,900——
2021-09-02$2.42$2.56590,800——
2021-09-01$2.45$2.59750,600——
2021-08-31$2.52$2.67870,100——
2021-08-30$2.54$2.691,412,100——
2021-08-27$2.30$2.43657,300——
2021-08-26$2.23$2.36941,100——
2021-08-25$2.31$2.45597,200——
2021-08-24$2.20$2.33671,100——
2021-08-23$2.03$2.15325,300——
2021-08-20$1.98$2.10304,500——
2021-08-19$1.92$2.03224,400——
2021-08-18$1.93$2.04161,500——
2021-08-17$1.97$2.09259,200——
2021-08-16$2.01$2.13229,000——
2021-08-13$2.09$2.21229,600——
2021-08-12$2.06$2.18269,500——
2021-08-11$2.13$2.26452,800——
2021-08-10$2.09$2.21495,000——
2021-08-09$1.96$2.08207,500——
2021-08-06$1.98$2.10259,400——
2021-08-05$1.92$2.03175,800——
2021-08-04$1.90$2.01157,200——
2021-08-03$1.94$2.05254,900——
2021-08-02$1.90$2.01198,800——
2021-07-30$1.95$2.06150,000——
2021-07-29$1.99$2.11146,200——
2021-07-28$1.97$2.09183,600——
2021-07-27$1.96$2.08133,700——
2021-07-26$1.97$2.09175,800——
2021-07-23$1.95$2.06238,600——
2021-07-22$1.98$2.1083,200——
2021-07-21$2.03$2.15184,000——
2021-07-20$1.96$2.08210,400——
2021-07-19$1.95$2.06219,400——
2021-07-16$2.00$2.12300,300——
2021-07-15$2.01$2.13333,500——
2021-07-14$1.98$2.10599,900——
2021-07-13$2.04$2.16216,300——
2021-07-12$2.03$2.15410,600——
2021-07-09$1.95$2.06399,900——
2021-07-08$1.94$2.05638,000——
2021-07-07$1.98$2.10253,800——
2021-07-06$2.04$2.16211,900——
2021-07-02$2.03$2.15468,200——
2021-07-01$2.03$2.15230,200——
2021-06-30$2.07$2.19175,300——
2021-06-29$2.11$2.23358,000——
2021-06-28$2.19$2.32606,600——
2021-06-25$2.15$2.281,514,000——
2021-06-24$2.34$2.48442,500——
2021-06-23$2.27$2.40373,700——
2021-06-22$2.31$2.45624,300——
2021-06-21$2.27$2.40352,100——
2021-06-18$2.36$2.501,559,200——
2021-06-17$2.28$2.41493,500——
2021-06-16$2.37$2.51488,400——
2021-06-15$2.37$2.51807,100——
2021-06-14$2.38$2.52591,900——
2021-06-11$2.24$2.37422,400——
2021-06-10$2.32$2.46557,000——
2021-06-09$2.30$2.431,223,400——
2021-06-08$2.22$2.35822,000——
2021-06-07$2.37$2.511,146,000——
2021-06-04$2.33$2.471,192,800——
2021-06-03$2.18$2.31824,100——
2021-06-02$2.10$2.22939,600——
2021-06-01$2.03$2.151,058,900——
2021-05-28$1.96$2.08925,700——
2021-05-27$1.87$1.98283,700——
2021-05-26$1.84$1.95403,400——
2021-05-25$1.78$1.88405,900——
2021-05-24$1.80$1.91100,600——
2021-05-21$1.83$1.94265,700——
2021-05-20$1.90$2.01922,500——
2021-05-19$1.84$1.95373,800——
2021-05-18$1.91$2.02951,800——
2021-05-17$1.87$1.98585,800——
2021-05-14$1.82$1.93848,800——
2021-05-13$1.70$1.80369,200——
2021-05-12$1.69$1.79587,900——
2021-05-11$1.73$1.80919,400——
2021-05-10$1.77$1.84804,400——
2021-05-07$1.80$1.881,129,800——
2021-05-06$1.76$1.831,010,600——
2021-05-05$1.70$1.77406,400——
2021-05-04$1.72$1.79636,100——
2021-05-03$1.74$1.81234,000——
2021-04-30$1.77$1.84177,100——
2021-04-29$1.82$1.90222,000——
2021-04-28$1.85$1.93383,900——
2021-04-27$1.84$1.92439,700——
2021-04-26$1.77$1.84284,400——
2021-04-23$1.78$1.86134,300——
2021-04-22$1.77$1.84183,000——
2021-04-21$1.76$1.83255,300——
2021-04-20$1.71$1.78288,100——
2021-04-19$1.71$1.78269,200——
2021-04-16$1.70$1.77521,200——
2021-04-15$1.69$1.76495,600——
2021-04-14$1.67$1.74499,900——
2021-04-13$1.70$1.77656,100——
2021-04-12$1.77$1.841,020,800——
2021-04-09$1.75$1.82184,000——
2021-04-08$1.79$1.87171,600——
2021-04-07$1.76$1.83255,700——
2021-04-06$1.82$1.90249,800——
2021-04-05$1.80$1.88427,900——
2021-04-01$1.74$1.81330,500——
2021-03-31$1.73$1.80328,300——
2021-03-30$1.76$1.83249,900——
2021-03-29$1.77$1.84228,800——
2021-03-26$1.81$1.89393,800——
2021-03-25$1.78$1.86525,700——
2021-03-24$1.77$1.84655,600——
2021-03-23$1.91$1.99476,700——
2021-03-22$1.88$1.96245,600——
2021-03-19$1.88$1.96314,900——
2021-03-18$1.87$1.95434,400——
2021-03-17$1.94$2.02475,800——
2021-03-16$1.93$2.01685,800——
2021-03-15$2.02$2.111,244,400——
2021-03-12$1.87$1.95330,000——
2021-03-11$1.85$1.93791,500——
2021-03-10$1.87$1.95966,100——
2021-03-09$1.71$1.781,129,600——
2021-03-08$1.75$1.82796,600——
2021-03-05$1.77$1.84996,300——
2021-03-04$1.80$1.882,336,100——
2021-03-03$1.80$1.88869,100——
2021-03-02$1.88$1.96580,900——
2021-03-01$1.91$1.99704,800——
2021-02-26$1.89$1.971,526,500——
2021-02-25$1.90$1.981,554,200——
2021-02-24$1.97$2.051,102,600——
2021-02-23$1.96$2.042,638,000——
2021-02-22$2.12$2.214,522,100——
2021-02-19$2.36$2.4616,075,100——
2021-02-18$2.39$2.4960,940,600——
2021-02-17$2.18$2.272,037,100——
2021-02-16$2.08$2.17556,200——
2021-02-12$1.93$2.01523,400——
2021-02-11$2.00$2.08299,400——
2021-02-10$1.94$2.02345,400——
2021-02-09$1.97$2.05500,100——
2021-02-08$1.91$1.99429,500——
2021-02-05$1.89$1.97425,300——
2021-02-04$1.85$1.93347,700——
2021-02-03$1.82$1.90102,000——
2021-02-02$1.80$1.88256,000——
2021-02-01$1.81$1.89514,900——
2021-01-29$1.73$1.80460,000——
2021-01-28$1.78$1.86218,200——
2021-01-27$1.78$1.861,163,500——
2021-01-26$1.84$1.92428,500——
2021-01-25$1.82$1.90382,600——
2021-01-22$1.85$1.93269,500——
2021-01-21$1.84$1.92564,000——
2021-01-20$1.93$2.01250,800——
2021-01-19$1.90$1.98265,100——
2021-01-15$1.94$2.02268,600——
2021-01-14$1.95$2.03477,600——
2021-01-13$1.97$2.05398,300——
2021-01-12$1.94$2.02339,100——
2021-01-11$1.95$2.03335,500——
2021-01-08$1.93$2.01485,100——
2021-01-07$1.97$2.05476,200——
2021-01-06$1.95$2.03240,000——
2021-01-05$1.96$2.04355,300——
2021-01-04$2.02$2.11288,300——