Grupo Supervielle (SUPV) went public on May 19, 2016, when it opened at a split-adjusted price of $10.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $7.62 | $8.30 | $4.87 | $5.35 | 49,293,369 |
August 2025 | $10.10 | $11.89 | $7.77 | $7.84 | 30,287,665 |
July 2025 | $10.47 | $11.19 | $9.48 | $10.34 | 24,035,581 |
June 2025 | $12.81 | $13.32 | $10.26 | $10.59 | 23,824,196 |
May 2025 | $14.92 | $16.90 | $12.80 | $13.02 | 23,034,200 |
April 2025 | $12.91 | $16.80 | $9.80 | $14.81 | 27,344,300 |
March 2025 | $13.69 | $15.21 | $11.85 | $12.89 | 19,868,900 |
February 2025 | $15.73 | $16.35 | $12.29 | $13.12 | 20,458,700 |
January 2025 | $15.05 | $19.49 | $14.77 | $16.24 | 31,667,800 |
December 2024 | $12.04 | $16.06 | $11.48 | $14.91 | 26,806,400 |
November 2024 | $9.02 | $11.84 | $8.49 | $11.78 | 27,789,400 |
October 2024 | $7.01 | $9.28 | $6.81 | $8.98 | 24,195,600 |
September 2024 | $7.13 | $8.63 | $6.93 | $7.02 | 24,566,200 |
August 2024 | $6.20 | $7.88 | $4.94 | $7.25 | 26,793,600 |
July 2024 | $6.73 | $6.73 | $5.77 | $6.20 | 16,898,500 |
June 2024 | $7.21 | $7.39 | $5.92 | $6.69 | 20,495,100 |
May 2024 | $6.07 | $7.55 | $5.92 | $7.15 | 36,944,600 |
April 2024 | $5.47 | $6.43 | $4.95 | $6.10 | 33,264,600 |
March 2024 | $4.13 | $5.98 | $4.05 | $5.50 | 33,140,800 |
February 2024 | $4.22 | $4.72 | $3.57 | $4.19 | 21,257,100 |
January 2024 | $3.89 | $4.48 | $3.21 | $4.21 | 21,388,200 |
December 2023 | $3.35 | $4.60 | $3.10 | $3.91 | 22,253,700 |
November 2023 | $1.76 | $3.47 | $1.71 | $3.28 | 19,933,600 |
October 2023 | $2.10 | $2.15 | $1.70 | $1.72 | 10,372,100 |
September 2023 | $3.04 | $3.04 | $2.11 | $2.14 | 9,910,700 |
