Grupo Supervielle Stock Price History, SUPV Historical Prices

Add to My Stocks
$14 $0.86 (5.79%) SUPV stock closing price Jun 22, 2018 (Closing)

Grupo Supervielle stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Grupo Supervielle price to earnings ratio data. The Grupo Supervielle stock price history chart shows that the stock price was at a high of $33.01 on Jan 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 14.6 15.17 13.96 14 1,561,808 7.33 0.93
2018-06-20 14.35 14.47 13.65 13.7 765,180 7.17 0.91
2018-06-19 13.13 14.03 13 13.7 1,447,640 7.17 0.91
2018-06-18 14.43 14.43 13.02 13.2 1,500,364 6.91 0.88
2018-06-15 14.69 15.03 14.43 14.55 1,111,889 7.62 0.97
2018-06-14 17.04 17.04 14.67 14.68 1,288,428 7.69 0.98
2018-06-13 18.24 18.31 16.71 16.84 1,029,339 8.82 1.12
2018-06-12 19.15 19.15 18.17 18.23 732,075 9.55 1.21
2018-06-11 19.08 19.94 19.04 19.15 679,312 10.03 1.27
2018-06-08 19.4 20.31 18.49 19.23 1,501,225 10.07 1.28
2018-06-07 19.61 19.63 18.13 18.73 583,200 9.81 1.25
2018-06-06 19.21 19.87 18.87 19.6 790,466 10.26 1.3
2018-06-05 17.92 19.49 17.92 19.25 1,838,763 10.08 1.28
2018-06-04 17.02 18.02 16.89 17.92 735,460 9.38 1.19
2018-06-01 17.17 17.5 16.75 16.79 533,296 8.79 1.12
2018-05-31 16.72 17.29 16.7 17.17 1,075,074 8.99 1.14
2018-05-30 16.98 17.08 16.57 16.68 840,758 8.73 1.11
2018-05-29 17.37 17.39 16.62 16.82 653,879 8.81 1.12
2018-05-25 17.77 17.83 17.35 17.5 575,474 9.16 1.16
2018-05-24 18.07 18.49 17.77 17.82 546,004 9.33 1.19
2018-05-23 18.68 18.77 18.1 18.13 649,966 9.49 1.21
2018-05-22 20.28 20.28 18.77 18.77 1,024,714 9.83 1.25
2018-05-21 20.83 20.83 20.21 20.36 526,113 11.01 1.34
2018-05-18 20.7 21.38 20.36 20.72 881,536 11.2 1.36
2018-05-17 20.01 20.99 20.01 20.84 939,412 11.27 1.37
2018-05-16 19.81 20.99 19.8 20.12 950,312 10.88 1.32
2018-05-15 19.05 20.86 18.93 19.8 1,355,987 10.7 1.3
2018-05-14 20.51 20.51 19.23 19.28 862,281 10.42 1.27
2018-05-11 23.47 23.73 20.65 20.85 992,524 11.27 1.37
2018-05-10 23 23.41 22.55 22.97 745,009 12.42 1.51
2018-05-09 21.63 23.12 21.57 22.99 1,186,674 12.43 1.51
2018-05-08 21.62 21.64 18.75 21.58 2,807,450 11.67 1.42
2018-05-07 23.08 23.2 21.62 21.74 1,115,861 11.75 1.43
2018-05-04 23.51 24.7 23.12 23.24 2,180,348 12.56 1.53
2018-05-03 25.17 25.21 22.96 23.31 1,583,324 12.6 1.53
2018-05-02 26.4 26.76 24.92 25.12 530,944 13.58 1.65
2018-05-01 27.95 28.1 26.22 26.35 711,152 14.24 1.73
2018-04-30 27.53 28.63 27.41 27.94 704,200 15.1 1.84
2018-04-27 26.38 28.11 26.35 27.58 549,070 14.91 1.82
2018-04-26 27.22 27.42 26.51 26.55 416,210 14.35 1.75
2018-04-25 28.32 28.32 26.71 27.22 687,715 14.71 1.79
2018-04-24 28.69 28.77 28.27 28.37 388,540 15.34 1.87
2018-04-23 28.77 29.03 28.5 28.63 196,484 15.48 1.88
2018-04-20 28.48 28.8 28.16 28.75 178,558 15.54 1.89
2018-04-19 30.07 30.07 28.59 28.72 527,627 15.52 1.89
2018-04-18 30.17 30.25 29.83 29.94 377,952 16.18 1.97
2018-04-17 30.03 30.34 29.84 30.17 486,078 16.31 1.99
2018-04-16 30.9 30.9 30.05 30.05 223,952 16.24 1.98
2018-04-13 31.23 31.23 30.21 30.62 285,619 16.55 2.02
2018-04-12 30.55 31.23 30.45 31.06 326,548 16.79 2.04
2018-04-11 30.69 31.01 30.36 30.41 241,356 16.44 2
2018-04-10 30.49 31.23 30.4 30.93 269,634 16.72 2.04
2018-04-09 30.52 31.08 30.06 30.15 223,316 16.3 1.98
2018-04-06 30.8 31.06 30.49 30.57 156,155 16.52 2.01
2018-04-05 31.09 31.35 30.81 30.93 253,381 16.72 2.04
2018-04-04 30.78 31.42 30.77 30.84 385,021 16.67 2.03
2018-04-03 30.35 31.55 30.05 31.21 482,166 16.87 2.05
2018-04-02 30.27 30.55 29.72 30.25 73,581 16.35 1.99
2018-03-30 0 0 0 30.34 0 - -
2018-03-29 30.49 30.7 30.09 30.34 340,191 16.4 2
2018-03-28 30.65 30.68 30.1 30.22 353,666 16.34 1.99
2018-03-27 30.5 30.85 30.32 30.5 223,005 16.49 2.01
2018-03-26 30.3 31.08 30.28 30.46 478,740 16.47 2.01
2018-03-23 29.75 30.2 29.31 30.04 338,040 16.24 1.98
2018-03-22 30.16 30.4 29.75 29.75 201,522 16.08 1.96
2018-03-21 29.88 31.07 29.53 30.61 363,875 16.55 2.02
2018-03-20 29.61 30.16 29.32 29.93 266,337 16.18 1.97
2018-03-19 30.76 30.76 29.22 29.61 323,957 16.01 1.95
2018-03-16 30.78 31.4 30.65 30.75 262,498 16.62 2.02
2018-03-15 30.46 31.14 30.17 30.84 277,196 16.67 2.03
2018-03-14 30.45 30.84 30.18 30.46 402,330 16.47 2.01
2018-03-13 30.14 30.47 29.83 30.18 465,325 16.31 1.99
2018-03-12 29.4 30.51 29.4 30 392,983 16.22 1.97
2018-03-09 28.71 29.71 28.7 29.28 417,971 15.83 1.93
2018-03-08 28.97 29.15 27.81 28.4 336,934 15.35 1.87
2018-03-07 29.45 29.63 28.72 28.91 192,137 15.63 1.9
2018-03-06 29.44 30.09 29.4 29.63 277,319 16.02 1.95
2018-03-05 29.13 29.57 28.92 29.37 171,995 15.88 1.93
2018-03-02 29.33 31.35 28.86 29.37 747,003 15.88 1.93
2018-03-01 30.77 30.94 29.61 29.69 289,883 16.05 1.95
2018-02-28 30.52 31.23 30.41 30.71 541,020 16.6 2.02
2018-02-27 31.24 31.24 30.35 30.48 302,579 16.48 2.01
2018-02-26 32.15 32.31 31.1 31.22 350,103 16.88 2.06
2018-02-23 32.07 32.22 31.47 32.02 392,131 17.31 2.11
2018-02-22 32.24 32.84 31.74 31.9 338,292 17.24 2.1
2018-02-21 32.11 32.36 31.78 31.92 237,530 17.25 2.1
2018-02-20 32.11 33.37 31.92 32.16 347,570 17.38 2.12
2018-02-19 0 0 0 31.32 0 - -
2018-02-16 32.6 32.99 31.3 31.32 688,226 17.5 2.05
Get more Data

Grupo Supervielle Stock History Chart

View SUPV PE ratio, PS ratio stocks charts and compare with peers.
SUPV Chart
Note: Compare Grupo Supervielle stock price history with the index and industry peers.

Grupo Supervielle Stock Price History: Past 5 years

Max Stock Price33.01Jan 18,2018
Min Stock Price11.2May 23,2016
Avg Stock Price19.46

Grupo Supervielle Historical PE ratio: Past 5 years

Max PE Ratio18.44Jan 18,2018
Min PE Ratio5.91Mar 09,2017
Avg PE Ratio12.74

Grupo Supervielle Historical PS ratio: Past 5 years

Max PS Ratio2.16Jan 18,2018
Min PS Ratio0.88Jun 18,2018
Avg PS Ratio1.53

SUPV Industry Peers

Company Price Change (%)
Bank Of Georgia (BDGSF)26.50.23 (0.86%)
Onesavings Bank (OSVBF)5.350 (0%)
Macro Bank (BMA)71.510.49 (0.68%)
Bbva Banco Frances (BFR)15.040.28 (1.83%)
Cresud (CRESY)16.960.09 (0.53%)
Cresud (CRESY)16.960.09 (0.53%)
Irsa Propiedades Comerciales (IRCP)33.010.51 (1.57%)

Grupo Supervielle share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Grupo Supervielle stock analysis. The price and volume changes on a daily basis is provided in the Grupo Supervielle stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SUPV stock saw a high of $15.17, and a low of $13.96 on last trading day. The average P/S ratio was 1.53 as can be seen from Grupo Supervielle stock history.