Grupo Supervielle Stock Price History, SUPV Historical Prices

Add to My Stocks
$23.02 $0.67 (2.83%) SUPV stock closing price Sep 25, 2017 (Closing)

View and download Grupo Supervielle stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Grupo Supervielle P/E ratio, and PS ratio. The Grupo Supervielle stock price history chart shows that the stock price was at a high of 23.69 on 22 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2523.7123.9022.9623.0230747713.381.47
2017-09-2223.0023.9222.8623.6940835013.771.52
2017-09-2123.0823.1022.5122.7450810913.221.45
2017-09-2022.6022.9321.8522.9058123813.311.47
2017-09-1922.9023.0122.3022.6049542413.141.45
2017-09-1822.7923.5322.6122.9041755813.311.47
2017-09-1521.3522.7321.3522.63202145713.161.45
2017-09-1321.2221.8421.0921.49474179612.491.37
2017-09-0820.7821.0920.6720.8030787112.091.33
2017-09-0520.9020.9020.5320.8056765212.091.33
2017-09-0120.4620.8920.3920.8534614812.121.33
2017-08-3120.2620.5020.1720.4329076211.881.31
2017-08-2820.8321.1420.1020.4582805011.891.31
2017-08-2521.3922.1021.3222.0040572912.791.41
2017-08-2420.6821.3820.5021.2728410212.371.36
2017-08-2319.7420.6019.6320.5321276811.941.31
2017-08-2219.8319.8319.5319.6016769011.401.25
2017-08-2120.0120.0319.5319.5714084811.381.25
2017-08-1819.5320.0419.3819.9617781014.161.38
2017-08-1519.9920.0019.0019.1515981813.581.32
2017-08-1417.9020.0117.9019.8169753814.051.37
2017-08-1117.1917.7017.1917.6812910112.541.22
2017-08-1017.2017.6717.0017.5436734112.441.21
2017-08-0917.2317.4616.8316.9413537412.011.17
2017-08-0717.6217.8417.4117.5613548912.451.21
2017-08-0317.8217.9017.6417.8214976312.641.23
2017-08-0217.9117.9117.6617.7623221412.601.23
2017-07-2817.7518.1617.6817.9921604612.761.24
2017-07-2617.7217.7817.5017.7211779612.571.22
2017-07-2517.3517.7017.1717.7024673312.551.22
2017-07-1417.9218.0817.5417.9536000012.731.24
2017-07-1317.7418.0317.7017.8536632712.661.23
2017-07-1217.4217.9017.4017.8431614812.651.23
2017-07-1117.4017.6317.4017.4818099012.401.21
2017-07-1017.5317.5717.3617.4917863712.401.21
2017-07-0617.8818.0717.1117.5481377212.441.21
2017-07-0518.2618.3617.8317.9518926812.731.24
2017-07-0318.0718.4418.0518.2710509512.961.26
2017-06-3017.9918.1517.9418.0822816912.821.25
2017-06-2917.9418.0017.6417.9035492612.701.24
2017-06-2817.4718.0717.3317.8526060312.661.23
2017-06-2717.1217.4817.1217.4020644912.341.20
2017-06-2617.2317.2817.0517.244872112.231.19
2017-06-2317.2417.2417.0217.148069012.161.18
2017-06-2216.7217.2316.7217.2315622312.221.19
2017-06-2116.8817.1016.3616.8848482411.971.17
2017-06-2017.1917.5217.0617.1021522812.131.18
2017-06-1917.0917.3417.0117.258239012.231.19
2017-06-1617.0917.1816.7917.097828012.121.18
2017-06-1517.2117.2516.9917.169879312.171.19
2017-06-1417.0517.4617.0517.2125180212.211.19
2017-06-1317.5517.6616.8517.0419961812.091.18
2017-06-1218.0218.0217.3217.4135353612.351.20
2017-06-0917.9418.1017.8417.965814612.741.24
2017-06-0818.0318.0817.6317.905546012.701.24
2017-06-0718.2018.2517.9918.0812516012.821.25
2017-06-0618.2718.3518.2318.3119121512.991.27
2017-06-0517.7618.2817.6518.2223162312.921.26
2017-06-0217.2817.8517.2217.7079544312.551.22
2017-06-0117.0817.5617.0817.3235826712.281.20
2017-05-3117.1217.3816.9617.1717898112.181.19
2017-05-3017.1317.3317.0017.0956110412.121.18
2017-05-290.000.000.0017.090N/AN/A
2017-05-2616.6717.2116.6717.0932243412.121.18
2017-05-2516.5017.0116.5016.7124477011.851.15
2017-05-2416.5116.6616.4016.5017735611.701.14
2017-05-2316.5316.5316.1116.3647852711.601.13
2017-05-2216.9016.9016.3416.5517405911.741.14
2017-05-1916.7217.1816.4116.8412121811.941.16
2017-05-1817.0817.0816.1116.6724839611.821.15
2017-05-1717.2117.4517.0017.087506212.111.18
2017-05-1617.8017.8617.2517.45151898712.381.21
2017-05-1517.1617.7517.1617.6728882012.531.22
2017-05-1217.1917.2616.9717.0634942612.101.18
2017-05-1117.0017.5616.9017.0610525812.101.18
2017-05-1016.8017.0516.7016.94107162N/AN/A
2017-05-0916.7117.0316.5516.90207361N/AN/A
2017-05-0817.0117.0116.4816.61218842N/AN/A
2017-05-0516.8917.0916.8316.981029696.691.29
2017-05-0416.9617.0816.9016.98262326.691.29
2017-05-0316.8917.1216.8017.05779506.711.29
2017-05-0216.8317.1116.7717.00789916.691.29
2017-05-0117.0517.2316.7216.77475266.601.27
2017-04-2816.8317.0516.7116.99935816.691.29
2017-04-2717.1217.1816.6216.72522586.581.27
2017-04-2617.2417.2516.7416.941107626.671.29
2017-04-2517.3017.3017.1117.17944856.761.30
2017-04-2417.0417.3017.0417.152423906.751.30
2017-04-2117.1517.2016.9217.01928316.701.29
Get more Data

Grupo Supervielle Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.69 Sep 22,2017
Min Stock Price 11.2 May 23,2016
Avg Stock Price 15.48

Grupo Supervielle Historical PE ratio: Past 5 years

Max PE Ratio 13.77 Sep 22,2017
Min PE Ratio 5.91 Mar 09,2017
Avg PE Ratio 10.11

Grupo Supervielle Historical PS ratio: Past 5 years

Max PS Ratio 1.52 Sep 22,2017
Min PS Ratio 1.12 Aug 10,2017
Avg PS Ratio 1.24

SUPV Industry Peers

Company Price Change (%)
Bank Of Nt Butr (NTB)35.371.2 (3.28%)
Bgeo Group Plc (BDGSF)44.850 (0%)
Grupo Financiero Galicia (GGAL)49.390.1 (0.2%)
Macro Bank (BMA)1112.96 (2.6%)
Bbva Banco Frances (BFR)19.470.48 (2.41%)
Cresud (CRESY)18.60.51 (2.67%)
Irsa Propiedades Comerciales (IRCP)57.280.03 (0.05%)

We provide Grupo Supervielle historical quotes along with PE ratio and PS ratio for doing Grupo Supervielle fundamental analysis. Grupo Supervielle stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SUPV saw a high of 23.9, and a low of 22.96 on last trading day. The average P/S ratio was 1.24 as can be seen by Grupo Supervielle stock price history. .