Grupo Supervielle S.A. Stock Price History
NYSE: SUPVFinanceCommercial BanksUSD
7.13+0.01 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUPV price history at a glance
The price history for Grupo Supervielle S.A. (SUPV) on this page begins on May 16, 2016, when the stock closed at $11.50; it most recently closed at $7.13 on October 5, 2026. The highest price in this record is $33.85, reached on January 22, 2018; the latest close is 78.9% below that peak. Across the 9 complete calendar years in the table, SUPV finished higher in 4 and lower in 5. Its best year was 2024 (+320.7%) and its worst was 2018 (-69.6%).
Over roughly 10 years the share price changed -38.0%, a -4.5% compound annual price return (excluding dividends). In the last 12 months alone, SUPV has gained 12.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $33.85
- Date of high
- Jan 22, 2018
- Low since 2016
- $1.20
- Date of low
- Jul 18, 2022
- 52-week high
- $13.55
- 52-week low
- $5.75
- IPO year
- 2016
- Last close
- $7.13
SUPV returns
1 week
+3.94%
1 month
-18.70%
3 months
-27.76%
6 months
-26.49%
Year to date
-39.68%
1 year
+12.46%
3 years
+257.79%
5 years
+200.42%
SUPV price return, excluding dividends.
SUPV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.13 | -38.05% |
| 2025 | 11.51 | -32.61% |
| 2024 | 17.08 | +320.69% |
| 2023 | 4.06 | +87.96% |
| 2022 | 2.16 | +10.77% |
| 2021 | 1.95 | -8.02% |
| 2020 | 2.12 | -39.43% |
| 2019 | 3.50 | -60.67% |
| 2018 | 8.90 | -69.65% |
| 2017 | 29.32 | +123.14% |
| 2016* | 13.14 | +14.26% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
SUPV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.24 | 7.28 | 7.04 | 7.13 | +0.14% | |
| 7.04 | 7.32 | 6.97 | 7.12 | -4.30% | |
| 7.47 | 7.59 | 7.42 | 7.44 | +1.09% | |
| 7.30 | 7.47 | 7.12 | 7.36 | +7.29% | |
| 6.94 | 7.07 | 6.80 | 6.86 | +0.59% | |
| 7.07 | 7.11 | 6.72 | 6.82 | -4.08% | |
| 6.96 | 7.30 | 6.90 | 7.11 | +2.16% | |
| 6.93 | 7.05 | 6.82 | 6.96 | 0.00% | |
| 7.16 | 7.17 | 6.90 | 6.96 | -3.87% | |
| 7.46 | 7.57 | 7.22 | 7.24 | -2.95% | |
| 7.57 | 7.66 | 7.45 | 7.46 | -1.97% | |
| 7.81 | 8.08 | 7.60 | 7.61 | -3.91% | |
| 7.91 | 8.08 | 7.75 | 7.92 | -0.88% | |
| 8.23 | 8.23 | 7.97 | 7.99 | -0.62% | |
| 8.32 | 8.36 | 8.00 | 8.04 | -4.06% | |
| 8.53 | 8.59 | 8.36 | 8.38 | +0.12% | |
| 8.35 | 8.44 | 8.17 | 8.37 | +0.36% | |
| 8.40 | 8.40 | 8.19 | 8.34 | -1.53% | |
| 8.48 | 8.56 | 8.31 | 8.47 | -0.35% | |
| 8.90 | 8.90 | 8.44 | 8.50 | -2.63% | |
| 8.53 | 8.91 | 8.53 | 8.73 | -0.46% | |
| 8.69 | 8.84 | 8.51 | 8.77 | +0.80% | |
| 8.87 | 8.88 | 8.59 | 8.70 | -1.02% | |
| 8.76 | 8.86 | 8.66 | 8.79 | +0.11% | |
| 8.99 | 9.08 | 8.63 | 8.78 | -0.90% | |
| 8.81 | 8.98 | 8.68 | 8.86 | +0.68% | |
| 8.59 | 9.04 | 8.58 | 8.80 | +0.69% | |
| 8.37 | 8.88 | 8.35 | 8.74 | +5.17% | |
| 8.49 | 8.50 | 8.16 | 8.31 | -1.07% | |
| 8.70 | 8.78 | 8.39 | 8.40 | -4.55% | |
| 8.80 | 8.98 | 8.59 | 8.80 | +0.23% | |
| 8.57 | 8.80 | 8.34 | 8.78 | +2.69% | |
| 8.12 | 8.58 | 7.83 | 8.55 | +8.23% | |
| 7.72 | 8.32 | 7.72 | 7.90 | +3.27% | |
| 7.75 | 7.99 | 7.54 | 7.65 | 0.00% | |
| 7.78 | 7.84 | 7.57 | 7.65 | -0.91% | |
| 7.90 | 8.14 | 7.65 | 7.72 | -3.26% | |
| 8.07 | 8.25 | 7.93 | 7.98 | -0.87% | |
| 8.44 | 8.45 | 8.04 | 8.05 | -4.51% | |
| 8.36 | 8.45 | 8.08 | 8.43 | +1.81% | |
| 8.47 | 8.51 | 8.22 | 8.28 | -1.08% | |
| 8.86 | 9.36 | 8.32 | 8.37 | -1.30% | |
| 8.46 | 8.55 | 8.30 | 8.48 | -1.40% | |
| 8.85 | 8.87 | 8.36 | 8.60 | -1.38% | |
| 8.90 | 9.00 | 8.62 | 8.72 | -2.90% | |
| 9.01 | 9.25 | 8.92 | 8.98 | -0.77% | |
| 9.47 | 9.47 | 8.94 | 9.05 | -3.21% | |
| 9.45 | 9.70 | 9.34 | 9.35 | -1.16% | |
| 10.09 | 10.21 | 9.41 | 9.46 | -5.87% | |
| 9.69 | 10.07 | 9.53 | 10.05 | +6.91% | |
| 9.45 | 9.72 | 9.26 | 9.40 | -2.29% | |
| 9.53 | 9.66 | 9.27 | 9.62 | -1.74% | |
| 9.83 | 9.84 | 9.59 | 9.79 | +2.84% | |
| 9.67 | 9.96 | 9.49 | 9.52 | -1.55% | |
| 10.05 | 10.33 | 9.62 | 9.67 | -5.57% | |
| 9.83 | 10.32 | 9.83 | 10.24 | +5.68% | |
| 9.72 | 10.00 | 9.66 | 9.69 | +0.41% | |
| 9.67 | 9.74 | 9.40 | 9.65 | -0.62% | |
| 9.37 | 10.01 | 9.30 | 9.71 | +0.52% | |
| 10.22 | 10.34 | 9.56 | 9.66 | -6.12% | |
| 9.66 | 10.29 | 9.66 | 10.29 | +6.63% | |
| 9.70 | 10.01 | 9.62 | 9.65 | +1.26% | |
| 10.00 | 10.08 | 9.51 | 9.53 | -3.44% | |
| 9.24 | 10.04 | 9.24 | 9.87 | +6.36% | |
| 9.70 | 9.70 | 9.20 | 9.28 | -2.93% | |
| 9.60 | 9.74 | 9.41 | 9.56 | -2.35% | |
| 10.14 | 10.42 | 9.69 | 9.79 | -3.45% | |
| 9.30 | 10.25 | 9.02 | 10.14 | +6.18% | |
| 9.45 | 9.70 | 9.36 | 9.55 | +3.24% | |
| 9.68 | 9.80 | 9.03 | 9.25 | -4.24% | |
| 9.69 | 9.91 | 9.54 | 9.66 | -0.41% | |
| 9.49 | 9.97 | 9.49 | 9.70 | +1.36% | |
| 9.31 | 9.71 | 9.27 | 9.57 | +1.38% | |
| 9.61 | 9.61 | 9.18 | 9.44 | +0.96% | |
| 10.23 | 10.23 | 9.31 | 9.35 | -7.61% | |
| 10.13 | 10.37 | 9.84 | 10.12 | -1.94% | |
| 11.25 | 11.32 | 10.32 | 10.32 | -9.31% | |
| 11.41 | 11.74 | 11.28 | 11.38 | +1.52% | |
| 11.13 | 11.80 | 11.07 | 11.21 | +1.63% | |
| 11.06 | 11.41 | 10.90 | 11.03 | -2.30% | |
| 11.10 | 11.47 | 11.00 | 11.29 | +2.64% | |
| 10.94 | 11.18 | 10.68 | 11.00 | +1.01% | |
| 10.03 | 10.96 | 10.03 | 10.89 | +12.73% | |
| 9.74 | 10.06 | 9.60 | 9.66 | -1.63% | |
| 9.34 | 9.96 | 9.30 | 9.82 | +5.48% | |
| 9.47 | 9.54 | 9.16 | 9.31 | -1.48% | |
| 9.45 | 9.48 | 9.17 | 9.45 | -1.46% | |
| 9.54 | 9.81 | 9.52 | 9.59 | +0.74% | |
| 9.81 | 9.88 | 9.42 | 9.52 | -5.46% | |
| 9.69 | 10.10 | 9.54 | 10.07 | +2.13% | |
| 9.81 | 9.99 | 9.58 | 9.86 | +1.23% | |
| 9.30 | 9.76 | 9.15 | 9.74 | +4.84% | |
| 9.09 | 9.82 | 9.01 | 9.29 | +0.76% | |
| 8.41 | 9.55 | 8.33 | 9.22 | +9.24% | |
| 8.12 | 8.49 | 8.03 | 8.44 | +6.43% | |
| 8.33 | 8.57 | 7.91 | 7.93 | -5.14% | |
| 7.67 | 8.36 | 7.63 | 8.36 | +7.32% | |
| 7.40 | 7.85 | 7.33 | 7.79 | +5.99% | |
| 7.73 | 7.79 | 7.33 | 7.35 | -6.25% | |
| 7.55 | 7.88 | 7.40 | 7.84 | +4.53% | |
| 7.66 | 7.80 | 7.37 | 7.50 | -4.94% | |
| 7.69 | 7.94 | 7.59 | 7.89 | +3.41% | |
| 7.82 | 7.89 | 7.51 | 7.63 | -2.43% | |
| 8.02 | 8.19 | 7.69 | 7.82 | -4.40% | |
| 7.95 | 8.28 | 7.88 | 8.18 | +2.63% | |
| 8.67 | 8.67 | 7.94 | 7.97 | -7.11% | |
| 8.91 | 8.91 | 8.38 | 8.58 | -1.83% | |
| 8.56 | 8.92 | 8.33 | 8.74 | +7.37% | |
| 8.07 | 8.26 | 7.88 | 8.14 | +2.39% | |
| 7.95 | 8.29 | 7.85 | 7.95 | +0.76% | |
| 8.23 | 8.29 | 7.66 | 7.89 | -4.13% | |
| 8.59 | 8.70 | 8.09 | 8.23 | -3.52% | |
| 8.83 | 8.86 | 8.41 | 8.53 | -4.37% | |
| 8.78 | 8.96 | 8.67 | 8.92 | +1.02% | |
| 8.96 | 9.12 | 8.78 | 8.83 | -1.67% | |
| 8.99 | 9.27 | 8.70 | 8.98 | +0.22% | |
| 9.35 | 9.57 | 8.92 | 8.96 | -6.08% | |
| 9.93 | 10.01 | 9.48 | 9.54 | -3.05% | |
| 9.84 | 10.02 | 9.71 | 9.84 | -0.71% | |
| 9.72 | 10.02 | 9.48 | 9.91 | +1.23% | |
| 10.07 | 10.08 | 9.65 | 9.79 | -1.11% | |
| 9.95 | 9.99 | 9.60 | 9.90 | +1.54% | |
| 9.67 | 9.75 | 9.42 | 9.75 | +1.35% | |
| 9.92 | 10.00 | 9.51 | 9.62 | -0.82% | |
| 9.63 | 10.06 | 9.56 | 9.70 | 0.00% | |
| 9.78 | 10.14 | 9.68 | 9.70 | +0.41% | |
| 9.78 | 10.02 | 9.43 | 9.66 | -1.93% | |
| 9.88 | 10.00 | 9.53 | 9.85 | +7.42% | |
| 9.36 | 9.36 | 8.93 | 9.17 | -2.13% | |
| 9.45 | 9.69 | 9.32 | 9.37 | -0.53% | |
| 9.25 | 9.47 | 9.11 | 9.42 | -1.26% | |
| 9.64 | 9.80 | 9.21 | 9.54 | +1.17% | |
| 8.51 | 9.50 | 8.51 | 9.43 | +12.00% | |
| 8.30 | 8.71 | 8.23 | 8.42 | +1.81% | |
| 8.56 | 8.94 | 8.27 | 8.27 | -4.72% | |
| 8.92 | 9.19 | 8.57 | 8.68 | -4.19% | |
| 9.10 | 9.40 | 8.78 | 9.06 | +3.19% | |
| 8.59 | 8.94 | 8.55 | 8.78 | -0.90% | |
| 8.26 | 9.15 | 8.15 | 8.86 | +9.25% | |
| 8.38 | 8.49 | 8.01 | 8.11 | -3.91% | |
| 7.86 | 8.51 | 7.83 | 8.44 | +4.33% | |
| 7.92 | 8.23 | 7.71 | 8.09 | +0.75% | |
| 8.14 | 8.28 | 8.02 | 8.03 | -0.37% | |
| 8.31 | 8.40 | 7.96 | 8.06 | -1.71% | |
| 8.89 | 8.95 | 8.06 | 8.20 | -6.61% | |
| 8.97 | 9.12 | 8.77 | 8.78 | -5.08% | |
| 9.05 | 9.45 | 9.05 | 9.25 | +2.21% | |
| 8.60 | 9.28 | 8.59 | 9.05 | +4.87% | |
| 8.08 | 8.66 | 8.08 | 8.63 | +4.10% | |
| 8.23 | 8.44 | 8.12 | 8.29 | -2.70% | |
| 8.67 | 8.96 | 8.17 | 8.52 | -3.40% | |
| 8.81 | 9.05 | 8.45 | 8.82 | +3.16% | |
| 8.08 | 8.88 | 7.89 | 8.55 | -4.68% | |
| 9.08 | 9.41 | 8.58 | 8.97 | -4.17% | |
| 9.72 | 9.86 | 9.12 | 9.36 | -5.36% | |
| 10.27 | 10.60 | 9.67 | 9.89 | -5.54% | |
| 10.61 | 10.67 | 10.21 | 10.47 | -0.48% | |
| 10.49 | 10.68 | 10.33 | 10.52 | +1.35% | |
| 10.83 | 10.88 | 10.36 | 10.38 | -5.55% | |
| 10.93 | 11.14 | 10.70 | 10.99 | +0.73% | |
| 9.90 | 11.00 | 9.90 | 10.91 | +6.96% | |
| 10.50 | 10.59 | 10.02 | 10.20 | -1.45% | |
| 10.50 | 10.53 | 9.93 | 10.35 | -1.62% | |
| 10.64 | 10.95 | 10.36 | 10.52 | -2.14% | |
| 11.82 | 11.94 | 10.67 | 10.75 | -7.73% | |
| 12.06 | 12.08 | 11.53 | 11.65 | -1.85% | |
| 11.72 | 12.14 | 11.26 | 11.87 | +0.68% | |
| 10.92 | 11.79 | 10.76 | 11.79 | +7.08% | |
| 10.43 | 11.06 | 10.43 | 11.01 | +7.10% | |
| 10.91 | 11.10 | 10.22 | 10.28 | -8.54% | |
| 11.52 | 11.58 | 10.64 | 11.24 | -3.52% | |
| 11.70 | 11.78 | 11.02 | 11.65 | +0.43% | |
| 12.01 | 12.29 | 11.51 | 11.60 | -5.00% | |
| 12.41 | 12.63 | 12.00 | 12.21 | -2.71% | |
| 12.28 | 12.55 | 11.68 | 12.55 | +2.28% | |
| 12.38 | 12.50 | 11.91 | 12.27 | +0.57% | |
| 11.71 | 12.25 | 11.66 | 12.20 | +5.08% | |
| 11.43 | 12.14 | 11.26 | 11.61 | +1.57% | |
| 11.27 | 11.64 | 11.14 | 11.43 | +1.24% | |
| 11.37 | 11.60 | 11.13 | 11.29 | +0.71% | |
| 10.56 | 11.29 | 10.47 | 11.21 | +7.07% | |
| 10.42 | 10.83 | 10.33 | 10.47 | -2.24% | |
| 10.56 | 10.84 | 10.50 | 10.71 | +1.42% | |
| 10.79 | 11.08 | 10.41 | 10.56 | -2.31% | |
| 11.25 | 11.55 | 10.71 | 10.81 | -4.00% | |
| 11.70 | 11.80 | 11.14 | 11.26 | -3.43% | |
| 11.83 | 12.12 | 11.61 | 11.66 | -2.91% | |
| 11.97 | 12.16 | 11.77 | 12.01 | -0.33% | |
| 11.41 | 12.05 | 11.18 | 12.05 | +5.70% | |
| 11.77 | 11.91 | 11.17 | 11.40 | -1.55% | |
| 12.16 | 12.48 | 11.58 | 11.58 | -4.61% | |
| 11.56 | 12.24 | 11.49 | 12.14 | +5.47% | |
| 11.76 | 11.90 | 11.24 | 11.51 | -2.62% | |
| 11.62 | 11.97 | 11.05 | 11.82 | +0.34% | |
| 12.02 | 12.15 | 11.76 | 11.78 | -2.24% | |
| 12.06 | 12.39 | 11.86 | 12.05 | -0.82% | |
| 12.27 | 12.41 | 11.91 | 12.15 | +0.08% | |
| 11.94 | 12.27 | 11.91 | 12.14 | 0.00% | |
| 11.89 | 12.46 | 11.89 | 12.14 | +1.93% | |
| 12.05 | 12.15 | 11.83 | 11.91 | 0.00% | |
| 12.18 | 12.40 | 11.73 | 11.91 | -2.62% | |
| 11.11 | 12.26 | 11.07 | 12.23 | +11.28% | |
| 11.08 | 11.18 | 10.81 | 10.99 | -0.54% | |
| 11.23 | 11.29 | 10.69 | 11.05 | -2.90% | |
| 11.10 | 11.39 | 10.75 | 11.38 | +3.08% | |
| 10.91 | 11.18 | 10.73 | 11.04 | +1.10% | |
| 10.50 | 11.19 | 10.42 | 10.92 | +2.06% | |
| 10.37 | 11.04 | 10.34 | 10.70 | +2.00% | |
| 10.75 | 10.91 | 10.44 | 10.49 | -0.94% | |
| 10.85 | 11.03 | 10.35 | 10.59 | -3.81% | |
| 12.00 | 12.09 | 10.99 | 11.01 | -3.93% | |
| 12.09 | 12.13 | 11.45 | 11.46 | -2.22% | |
| 10.84 | 11.89 | 10.75 | 11.72 | +7.33% | |
| 11.33 | 11.39 | 10.89 | 10.92 | -2.33% | |
| 11.06 | 11.54 | 10.97 | 11.18 | -0.53% | |
| 11.01 | 11.50 | 10.81 | 11.24 | +2.55% | |
| 10.02 | 11.10 | 9.78 | 10.96 | +6.82% | |
| 9.54 | 10.27 | 9.42 | 10.26 | +5.88% | |
| 9.63 | 9.77 | 9.24 | 9.69 | +0.73% | |
| 9.70 | 9.96 | 9.39 | 9.62 | -4.56% | |
| 11.01 | 11.01 | 10.08 | 10.08 | -6.23% | |
| 10.52 | 11.26 | 10.45 | 10.75 | -0.28% | |
| 10.62 | 11.16 | 10.43 | 10.78 | -2.36% | |
| 11.36 | 11.61 | 10.89 | 11.04 | -4.25% | |
| 10.74 | 11.77 | 10.71 | 11.53 | +3.78% | |
| 11.50 | 11.70 | 10.61 | 11.11 | -4.64% | |
| 11.60 | 11.99 | 11.53 | 11.65 | +2.37% | |
| 11.53 | 11.85 | 11.25 | 11.38 | -2.23% | |
| 12.41 | 12.46 | 11.50 | 11.64 | -1.44% | |
| 11.78 | 12.24 | 11.24 | 11.81 | -1.42% | |
| 12.55 | 12.70 | 11.93 | 11.98 | -5.52% | |
| 12.99 | 13.25 | 12.36 | 12.68 | +0.79% | |
| 12.33 | 12.97 | 12.11 | 12.58 | -2.18% | |
| 13.33 | 13.55 | 12.22 | 12.86 | +3.54% | |
| 11.25 | 12.81 | 11.14 | 12.42 | +11.79% | |
| 11.42 | 11.72 | 10.98 | 11.11 | -3.56% | |
| 10.99 | 11.60 | 10.38 | 11.52 | +8.99% | |
| 9.93 | 11.09 | 9.61 | 10.57 | +6.12% | |
| 9.17 | 10.50 | 9.17 | 9.96 | +47.99% | |
| 6.86 | 7.07 | 6.56 | 6.73 | -2.04% | |
| 6.06 | 6.92 | 5.94 | 6.87 | +13.74% | |
| 6.01 | 6.20 | 5.83 | 6.04 | -2.89% | |
| 6.14 | 6.58 | 6.08 | 6.22 | +1.14% | |
| 6.45 | 6.74 | 6.07 | 6.15 | -4.35% | |
| 6.22 | 6.49 | 6.19 | 6.43 | +2.72% | |
| 6.27 | 6.44 | 6.11 | 6.26 | -1.57% | |
| 6.16 | 6.58 | 5.97 | 6.36 | +6.35% | |
| 6.46 | 6.78 | 5.75 | 5.98 | -8.14% | |
| 5.90 | 6.65 | 5.90 | 6.51 | +13.81% | |
| 6.30 | 6.35 | 5.71 | 5.72 | -9.78% | |
| 5.01 | 6.52 | 4.99 | 6.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUPV chart for longer ranges.