Grupo Supervielle Stock Price History, SUPV Historical Prices

Add to My Stocks
$32.16 $0.84 (2.68%) SUPV stock closing price Feb 20, 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
2018-02-20 32.11 33.37 31.92 32.16 347,570 17.97 2.1
2018-02-16 32.6 32.99 31.3 31.32 688,126 17.5 2.05
2018-02-15 31.21 32.59 31.18 32.59 340,391 18.21 2.13
2018-02-14 29.67 31.08 29.46 30.92 397,240 17.27 2.02
2018-02-13 29.97 30.47 29.47 29.92 169,075 16.72 1.95
2018-02-12 28.98 30.25 28.98 30.03 277,504 16.78 1.96
2018-02-09 28.22 28.97 27.78 28.71 534,429 16.04 1.87
2018-02-08 29.99 30.05 28.23 28.26 418,490 15.79 1.85
2018-02-07 30.34 30.63 29.69 29.93 380,049 16.72 1.95
2018-02-06 28.1 30.51 27.41 30.17 816,996 16.86 1.97
2018-02-05 30 30.27 28.63 29.1 737,738 16.26 1.9
2018-02-02 31.4 31.61 30.16 30.39 782,665 16.98 1.98
2018-02-01 32 32.58 31.52 31.61 337,718 17.66 2.06
2018-01-31 30.64 32.33 30.58 31.97 373,001 17.86 2.09
2018-01-30 30.53 30.76 29.98 30.45 324,803 17.01 1.99
2018-01-29 31.71 31.82 30.32 30.79 424,946 17.2 2.01
2018-01-26 32.71 33.05 31.74 31.89 427,278 17.82 2.08
2018-01-25 32.52 32.77 31.9 32.77 330,534 18.31 2.14
2018-01-24 32.67 33.85 32 32.27 661,752 18.03 2.11
2018-01-23 32.51 33.44 32.3 32.5 593,009 18.16 2.12
2018-01-22 32.79 33.14 32.2 32.56 316,762 18.19 2.13
2018-01-19 33.41 33.43 32.51 32.75 473,037 18.3 2.14
2018-01-18 33 33.18 32.84 33.01 383,022 18.44 2.16
2018-01-17 32.97 33.09 32.75 32.98 471,627 18.43 2.15
2018-01-16 31.95 33.57 31.8 32.71 634,326 18.27 2.14
2018-01-10 29.55 30.08 29.22 29.7 290,509 16.59 1.94
2018-01-09 29.78 29.86 29.38 29.4 182,341 16.43 1.92
2018-01-08 29.77 29.97 29.51 29.68 439,838 16.58 1.94
2018-01-05 30.35 30.75 29.63 29.71 448,844 16.6 1.94
2018-01-04 30.14 30.6 29.61 30.28 421,538 16.92 1.98
2018-01-03 30.28 30.5 29.77 29.93 428,513 16.72 1.95
2018-01-02 29.6 30.39 29.05 30.26 340,314 16.91 1.98
2017-12-29 29.53 29.53 28.89 29.32 474,193 16.38 1.91
2017-12-28 30.06 30.6 29.46 29.53 361,423 16.5 1.93
2017-12-27 29.4 30.02 29.36 30.01 162,248 16.77 1.96
2017-12-26 30.04 30.04 29.39 29.53 167,332 16.5 1.93
2017-12-22 29.76 30.21 29.67 30.08 146,212 16.8 1.96
2017-12-21 30.03 30.48 29.7 29.77 325,752 16.63 1.94
2017-12-20 29.56 30.57 29.45 30 570,496 16.76 1.96
2017-12-19 28.4 29.46 28.4 29.34 457,791 16.39 1.92
2017-12-18 28.77 28.96 27.99 28.25 438,860 15.78 1.84
2017-12-15 28.65 29.27 28.56 28.63 433,016 15.99 1.87
2017-12-14 29.33 29.61 28.51 28.7 746,856 16.03 1.87
2017-12-13 29.69 30.26 29.17 29.3 545,766 16.37 1.91
2017-12-12 28.74 29.51 28.69 29.51 422,949 16.49 1.93
2017-12-11 28.32 28.7 28.23 28.52 299,983 15.93 1.86
2017-12-08 28.1 28.61 27.9 28.61 534,159 15.98 1.87
2017-12-07 27.06 28.07 26.95 27.81 317,810 15.54 1.82
2017-12-06 26.27 27.31 26.27 27.07 475,908 15.12 1.77
2017-12-05 26.38 26.6 26.31 26.4 112,722 14.75 1.72
2017-12-04 26.86 27.25 26.25 26.38 252,917 14.74 1.72
2017-12-01 26.36 26.72 26.06 26.5 569,918 14.8 1.73
2017-11-30 26.54 26.6 26.12 26.3 480,274 14.69 1.72
2017-11-29 27.26 27.26 26.05 26.55 317,717 14.83 1.73
2017-11-28 27.27 27.38 26.76 27.1 267,479 15.14 1.77
2017-11-27 27.77 28.08 27.03 27.2 423,105 15.2 1.78
2017-11-24 27.33 28.12 27.21 27.67 627,982 15.46 1.81
2017-11-23 0 0 0 27.21 0 - -
2017-11-22 26.5 27.38 26.25 27.21 794,488 15.2 1.78
2017-11-21 26.42 26.56 25.77 26.5 344,667 14.8 1.73
2017-11-20 24.68 25.65 24.32 25.63 555,840 14.32 1.67
2017-11-17 25 25.2 24.24 24.63 668,867 13.76 1.61
2017-11-16 24.71 25.41 24.5 25.11 571,567 14.03 1.64
2017-11-15 23.07 24.64 22.38 24.13 939,992 13.48 1.58
2017-11-14 24.92 25.02 23.35 23.41 624,574 13.08 1.53
2017-11-13 25.14 25.14 24.4 24.6 452,890 13.74 1.61
2017-11-10 25.88 25.96 24.61 24.8 374,884 13.86 1.62
2017-11-09 26.53 26.66 25.51 25.67 471,598 14.34 1.68
2017-11-08 25.59 26.17 25.37 26.17 483,432 15.22 1.67
2017-11-07 26.44 26.47 25.03 25.51 270,739 14.83 1.63
2017-11-06 25.81 26.62 25.6 26.41 224,919 15.36 1.69
2017-11-03 26.45 26.49 25.58 25.9 332,679 15.06 1.66
2017-11-02 26.49 26.75 26.24 26.45 313,776 15.38 1.69
2017-11-01 27 27.13 26.28 26.49 426,075 15.4 1.69
2017-10-31 26.07 26.84 26 26.81 536,966 15.59 1.72
2017-10-30 25.59 25.96 25.58 25.92 684,097 15.07 1.66
2017-10-27 26.23 26.29 25.32 25.72 359,230 14.95 1.65
2017-10-26 26.6 26.85 25.93 26.09 235,763 15.17 1.67
2017-10-25 26.56 26.74 26.41 26.43 350,632 15.37 1.69
2017-10-24 27.14 27.25 26.52 26.61 476,392 15.47 1.7
2017-10-23 26.34 27.21 25.96 27.01 476,326 15.7 1.73
2017-10-20 25.92 25.98 25.49 25.59 611,471 14.88 1.64
2017-10-19 25.71 25.8 25.38 25.73 258,081 14.96 1.65
2017-10-18 26.15 27.04 25.31 25.71 894,400 14.95 1.64
2017-10-17 25.05 26.11 24.98 26.09 921,557 15.17 1.67
2017-10-16 24.98 25.29 24.85 25.03 271,130 14.55 1.6
2017-10-13 24.6 25.06 24.5 24.96 580,966 14.51 1.6
2017-10-12 24.47 24.8 24.24 24.68 417,104 14.35 1.58
2017-10-11 24.17 24.41 23.88 24.37 245,658 14.17 1.56
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 Price18.36

Grupo Supervielle Historical PE ratio: Past 5 years

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

Grupo Supervielle Historical PS ratio: Past 5 years

Max PS Ratio2.16Jan 18,2018
Min PS Ratio1.12Aug 10,2017
Avg PS Ratio1.48

SUPV Industry Peers

Company Price Change (%)
Cybg Plc Ord Uk (CBBYF)3.460 (0%)
National Bank Of Greece (NBGGY)0.330.01 (2.94%)
Macro Bank (BMA)108.760.86 (0.8%)
Bbva Banco Frances (BFR)24.490.26 (1.05%)
Cresud (CRESY)20.580.51 (2.54%)
Cresud (CRESY)20.580.51 (2.54%)
Irsa Propiedades Comerciales (IRCP)48.23.49 (6.75%)

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 $33.37, and a low of $31.92 on last trading day. The average P/S ratio was 1.48 as can be seen from Grupo Supervielle stock history.