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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.06$4.341,046,800——
2023-12-28$4.14$4.42634,200——
2023-12-27$4.25$4.54393,700——
2023-12-26$4.36$4.66760,400——
2023-12-22$4.46$4.761,318,200——
2023-12-21$4.47$4.782,540,900——
2023-12-20$4.13$4.411,701,500——
2023-12-19$3.81$4.07663,500——
2023-12-18$3.84$4.10612,900——
2023-12-15$3.70$3.95638,800——
2023-12-14$3.89$4.161,047,800——
2023-12-13$3.97$4.241,495,300——
2023-12-12$3.72$3.971,718,800——
2023-12-11$3.94$4.211,081,100——
2023-12-08$3.84$4.101,094,600——
2023-12-07$3.74$4.001,465,200——
2023-12-06$3.49$3.731,100,700——
2023-12-05$3.47$3.71986,500——
2023-12-04$3.34$3.571,046,200——
2023-12-01$3.39$3.62908,100——
2023-11-30$3.41$3.641,121,200——
2023-11-29$3.54$3.781,876,700——
2023-11-28$3.32$3.552,161,100——
2023-11-27$3.27$3.493,599,600——
2023-11-24$3.03$3.241,862,200——
2023-11-22$2.40$2.561,325,000——
2023-11-21$2.54$2.711,060,100——
2023-11-20$2.54$2.712,572,800——
2023-11-17$2.05$2.19780,200——
2023-11-16$1.96$2.09278,000——
2023-11-15$1.97$2.10180,500——
2023-11-14$1.96$2.09266,700——
2023-11-13$1.92$2.05220,400——
2023-11-10$1.88$2.01274,300——
2023-11-09$1.91$2.04278,300——
2023-11-08$1.95$2.08220,100——
2023-11-07$2.03$2.17342,700——
2023-11-06$2.05$2.1987,600——
2023-11-03$2.08$2.22436,000——
2023-11-02$1.98$2.12403,600——
2023-11-01$1.94$2.07586,500——
2023-10-31$1.79$1.91542,400——
2023-10-30$1.82$1.94754,700——
2023-10-27$1.99$2.13238,900——
2023-10-26$2.07$2.21409,900——
2023-10-25$2.04$2.18538,900——
2023-10-24$1.91$2.04468,500——
2023-10-23$2.02$2.16928,200——
2023-10-20$1.98$2.12644,000——
2023-10-19$2.01$2.15684,600——
2023-10-18$2.13$2.28557,000——
2023-10-17$2.05$2.19464,600——
2023-10-16$2.06$2.20135,700——
2023-10-13$1.99$2.13225,500——
2023-10-12$2.02$2.16407,500——
2023-10-11$2.03$2.17458,700——
2023-10-10$1.97$2.10537,500——
2023-10-09$2.02$2.16178,800——
2023-10-06$2.07$2.21349,100——
2023-10-05$2.04$2.18245,600——
2023-10-04$1.99$2.13604,000——
2023-10-03$2.01$2.15622,100——
2023-10-02$2.13$2.28375,900——
2023-09-29$2.22$2.37422,600——
2023-09-28$2.28$2.44207,200——
2023-09-27$2.25$2.40556,900——
2023-09-26$2.25$2.40456,200——
2023-09-25$2.32$2.48352,600——
2023-09-22$2.39$2.55217,800——
2023-09-21$2.41$2.57488,400——
2023-09-20$2.47$2.64558,200——
2023-09-19$2.56$2.73536,600——
2023-09-18$2.64$2.82312,700——
2023-09-15$2.58$2.76314,300——
2023-09-14$2.61$2.79528,100——
2023-09-13$2.58$2.76536,500——
2023-09-12$2.53$2.70509,300——
2023-09-11$2.50$2.671,029,500——
2023-09-08$2.60$2.78786,200——
2023-09-07$2.69$2.87559,700——
2023-09-06$2.80$2.99421,300——
2023-09-05$2.86$3.06424,800——
2023-09-01$2.92$3.12691,800——
2023-08-31$3.07$3.28697,800——
2023-08-30$3.05$3.26776,100——
2023-08-29$3.21$3.43837,600——
2023-08-28$3.22$3.44872,100——
2023-08-25$2.95$3.15481,500——
2023-08-24$2.86$3.06755,000——
2023-08-23$2.78$2.97458,500——
2023-08-22$2.70$2.88730,200——
2023-08-21$2.68$2.86118,000——
2023-08-18$2.75$2.94367,800——
2023-08-17$2.76$2.95483,300——
2023-08-16$2.78$2.97826,900——
2023-08-15$2.77$2.96704,500——
2023-08-14$2.88$3.081,957,800——
2023-08-11$3.14$3.35806,400——
2023-08-10$3.06$3.27488,800——
2023-08-09$3.06$3.27322,200——
2023-08-08$3.05$3.26536,500——
2023-08-07$2.96$3.16289,200——
2023-08-04$3.00$3.20270,600——
2023-08-03$2.96$3.16282,300——
2023-08-02$2.95$3.15461,700——
2023-08-01$3.08$3.29341,600——
2023-07-31$3.17$3.39193,900——
2023-07-28$3.23$3.45460,600——
2023-07-27$3.08$3.29879,200——
2023-07-26$3.37$3.60290,100——
2023-07-25$3.27$3.49302,500——
2023-07-24$3.25$3.47820,400——
2023-07-21$3.36$3.59878,800——
2023-07-20$3.15$3.37365,100——
2023-07-19$3.09$3.30297,800——
2023-07-18$3.17$3.39392,000——
2023-07-17$3.18$3.40436,400——
2023-07-14$2.98$3.18905,100——
2023-07-13$3.17$3.39471,500——
2023-07-12$3.01$3.22533,500——
2023-07-11$2.95$3.15528,200——
2023-07-10$2.94$3.14733,900——
2023-07-07$2.95$3.15282,600——
2023-07-06$2.90$3.10705,100——
2023-07-05$3.22$3.44419,700——
2023-07-03$3.13$3.34250,600——
2023-06-30$3.11$3.32456,200——
2023-06-29$3.11$3.32501,500——
2023-06-28$3.07$3.28891,700——
2023-06-27$3.01$3.22801,800——
2023-06-26$3.12$3.331,286,800——
2023-06-23$2.96$3.16573,800——
2023-06-22$2.92$3.121,257,200——
2023-06-21$3.22$3.441,196,400——
2023-06-20$3.10$3.31832,600——
2023-06-16$3.01$3.22949,600——
2023-06-15$2.81$3.00701,800——
2023-06-14$2.62$2.80326,100——
2023-06-13$2.63$2.81534,200——
2023-06-12$2.55$2.72364,800——
2023-06-09$2.60$2.78431,000——
2023-06-08$2.60$2.78401,600——
2023-06-07$2.64$2.82806,500——
2023-06-06$2.66$2.841,322,400——
2023-06-05$2.33$2.49298,500——
2023-06-02$2.25$2.40260,400——
2023-06-01$2.26$2.41267,900——
2023-05-31$2.24$2.39220,100——
2023-05-30$2.18$2.33480,800——
2023-05-26$2.18$2.33134,800——
2023-05-25$2.14$2.29120,900——
2023-05-24$2.20$2.35402,400——
2023-05-23$2.20$2.35460,100——
2023-05-22$2.15$2.30395,200——
2023-05-19$2.25$2.40215,200——
2023-05-18$2.18$2.33219,400——
2023-05-17$2.23$2.38359,000——
2023-05-16$2.16$2.31447,400——
2023-05-15$2.30$2.46181,700——
2023-05-12$2.34$2.50293,600——
2023-05-11$2.37$2.53432,900——
2023-05-10$2.35$2.51421,000——
2023-05-09$2.27$2.43367,300——
2023-05-08$2.28$2.44496,700——
2023-05-05$2.13$2.28252,700——
2023-05-04$2.05$2.19287,200——
2023-05-03$2.08$2.22198,300——
2023-05-02$2.10$2.24383,600——
2023-05-01$2.12$2.26207,800——
2023-04-28$2.23$2.38422,100——
2023-04-27$2.24$2.39284,900——
2023-04-26$2.26$2.41336,400——
2023-04-25$2.25$2.40498,300——
2023-04-24$2.33$2.49235,100——
2023-04-21$2.37$2.53368,600——
2023-04-20$2.35$2.51275,600——
2023-04-19$2.33$2.49649,200——
2023-04-18$2.53$2.70287,800——
2023-04-17$2.65$2.83382,000——
2023-04-14$2.64$2.82665,400——
2023-04-13$2.48$2.65435,100——
2023-04-12$2.53$2.70476,500——
2023-04-11$2.41$2.57461,200——
2023-04-10$2.33$2.49195,800——
2023-04-06$2.25$2.40136,000——
2023-04-05$2.30$2.46349,200——
2023-04-04$2.29$2.45182,800——
2023-04-03$2.34$2.50321,000——
2023-03-31$2.25$2.40342,500——
2023-03-30$2.35$2.51266,000——
2023-03-29$2.39$2.55332,300——
2023-03-28$2.34$2.50305,900——
2023-03-27$2.29$2.45552,200——
2023-03-24$2.22$2.3747,900——
2023-03-23$2.17$2.32369,200——
2023-03-22$2.18$2.33518,200——
2023-03-21$2.29$2.45316,000——
2023-03-20$2.14$2.29330,200——
2023-03-17$2.10$2.24150,700——
2023-03-16$2.26$2.41512,900——
2023-03-15$2.18$2.331,019,100——
2023-03-14$2.41$2.57326,700——
2023-03-13$2.47$2.64436,700——
2023-03-10$2.56$2.73298,300——
2023-03-09$2.69$2.87197,000——
2023-03-08$2.82$3.01228,100——
2023-03-07$2.77$2.96317,500——
2023-03-06$2.90$3.10299,600——
2023-03-03$2.81$3.00390,500——
2023-03-02$2.67$2.85415,000——
2023-03-01$2.82$3.01338,300——
2023-02-28$2.90$3.10675,800——
2023-02-27$2.89$3.09443,500——
2023-02-24$2.76$2.95347,400——
2023-02-23$2.80$2.99324,000——
2023-02-22$2.66$2.84253,000——
2023-02-21$2.68$2.86317,000——
2023-02-17$2.70$2.88760,500——
2023-02-16$2.97$3.17855,700——
2023-02-15$2.82$3.01214,800——
2023-02-14$2.86$3.06523,500——
2023-02-13$2.75$2.94678,400——
2023-02-10$2.60$2.78216,000——
2023-02-09$2.53$2.70426,300——
2023-02-08$2.60$2.78202,000——
2023-02-07$2.60$2.78630,400——
2023-02-06$2.56$2.73522,400——
2023-02-03$2.56$2.73692,200——
2023-02-02$2.63$2.81770,300——
2023-02-01$2.66$2.84266,200——
2023-01-31$2.77$2.96363,800——
2023-01-30$2.63$2.81338,900——
2023-01-27$2.69$2.87231,500——
2023-01-26$2.79$2.98423,100——
2023-01-25$2.89$3.09535,400——
2023-01-24$2.68$2.86351,800——
2023-01-23$2.71$2.90858,000——
2023-01-20$2.83$3.02638,700——
2023-01-19$2.64$2.822,059,400——
2023-01-18$2.70$2.881,825,900——
2023-01-17$3.10$3.311,925,500——
2023-01-13$2.93$3.13673,800——
2023-01-12$2.87$3.07728,100——
2023-01-11$2.69$2.87908,300——
2023-01-10$2.55$2.72290,700——
2023-01-09$2.50$2.67493,300——
2023-01-06$2.37$2.53915,800——
2023-01-05$2.39$2.55786,400——
2023-01-04$2.20$2.35208,500——
2023-01-03$2.16$2.31294,200——