NYSE:SUPV

Grupo Supervielle Sa Adr (sponsored) Repstg Cl B Stock Price (Quote)

etoro logo Buy SUPV
*Your capital is at risk
$9.52
-0.547 (-5.43%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $7.33 $10.10 Wednesday, 3rd Jun 2026 SUPV stock ended at $9.52. This is 5.43% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.88% from a day low at $9.42 to a day high of $9.88.
90 days $7.33 $10.14
52 weeks $4.54 $13.55

Historical Grupo Supervielle SA ADR (Sponsored) Repstg Cl B prices

Date Open High Low Close Volume
Jun 03, 2026 $9.86 $9.88 $9.42 $9.52 496 135
Jun 02, 2026 $9.69 $10.10 $9.54 $10.07 769 014
Jun 01, 2026 $9.67 $9.99 $9.58 $9.86 782 471
May 29, 2026 $9.29 $9.76 $9.15 $9.74 1 063 016
May 28, 2026 $9.09 $9.82 $9.01 $9.29 1 298 185
May 27, 2026 $8.41 $9.54 $8.41 $9.22 2 550 811
May 26, 2026 $8.12 $8.49 $8.03 $8.44 804 606
May 22, 2026 $8.33 $8.56 $7.91 $7.93 424 777
May 21, 2026 $7.67 $8.36 $7.65 $8.36 782 000
May 20, 2026 $7.40 $7.85 $7.33 $7.79 704 471
May 19, 2026 $7.65 $7.79 $7.35 $7.35 856 597
May 18, 2026 $7.59 $7.88 $7.40 $7.84 865 216
May 15, 2026 $7.66 $7.80 $7.38 $7.50 647 327
May 14, 2026 $7.73 $7.94 $7.60 $7.89 438 947
May 13, 2026 $7.82 $7.89 $7.52 $7.63 964 763
May 12, 2026 $8.02 $8.19 $7.70 $7.82 898 454
May 11, 2026 $7.92 $8.28 $7.88 $8.18 618 301
May 08, 2026 $8.67 $8.67 $7.94 $7.97 653 008
May 07, 2026 $8.80 $8.91 $8.38 $8.58 407 087
May 06, 2026 $8.48 $8.92 $8.33 $8.74 1 064 660
May 05, 2026 $8.07 $8.26 $7.88 $8.14 805 019
May 04, 2026 $7.95 $8.28 $7.85 $7.95 1 266 839
May 01, 2026 $8.23 $8.23 $7.66 $7.89 1 160 845
Apr 30, 2026 $8.64 $8.70 $8.09 $8.23 1 327 029
Apr 29, 2026 $8.83 $8.86 $8.41 $8.53 746 556

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SUPV stock historical prices to predict future price movements?
Trend Analysis: Examine the SUPV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SUPV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GRUPO SUPERVIELLE SA ADR (SPONSORED) REPSTG CL B
Grupo Supervielle SA ADR (Sponsored) Repstg Cl B
Grupo Supervielle S.A., a financial services holding company, provides various banking products and services in Argentina. The company operates through Personal and Business Banking, Corporate Banking, Treasury and Finance, Capital Markets and Structuring, and Support Areas segments. It offers savings accounts, time and demand deposits, and checking accounts; various loan products, including personal, consumer, mortgage, unsecured, and car loans;...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE