Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Supervielle S.A. ADR (NY: SUPV )

7.590 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.890 1.890 1.830 1.860 301,743 -0.03(-1.59%)
May 27, 2022 1.890 1.930 1.880 1.890 152,009 -0.01(-0.53%)
May 26, 2022 1.910 1.940 1.870 1.900 259,242 +0.00(+0.00%)
May 25, 2022 1.831 1.900 1.831 1.900 93,260 +0.03(+1.60%)
May 24, 2022 1.910 1.970 1.855 1.870 512,555 -0.07(-3.61%)
May 23, 2022 1.820 1.970 1.806 1.940 696,084 +0.13(+7.18%)
May 20, 2022 1.790 1.850 1.755 1.810 342,264 +0.03(+1.69%)
May 19, 2022 1.780 1.850 1.740 1.780 417,149 -0.03(-1.66%)
May 18, 2022 1.860 1.885 1.789 1.810 288,772 -0.06(-3.21%)
May 17, 2022 1.850 1.955 1.830 1.870 457,407 +0.07(+3.89%)
May 16, 2022 1.700 1.820 1.699 1.800 513,404 +0.08(+4.65%)
May 13, 2022 1.640 1.750 1.640 1.720 367,909 +0.07(+3.94%)
May 12, 2022 1.595 1.675 1.576 1.655 517,703 +0.02(+1.21%)
May 11, 2022 1.615 1.704 1.605 1.635 520,786 +0.00(+0.00%)
May 10, 2022 1.665 1.670 1.595 1.635 292,500 +0.00(+0.00%)
May 09, 2022 1.685 1.695 1.620 1.635 421,324 -0.08(-4.62%)
May 06, 2022 1.714 1.734 1.699 1.714 427,978 -0.02(-1.14%)
May 05, 2022 1.804 1.804 1.724 1.734 147,896 -0.10(-5.41%)
May 04, 2022 1.823 1.840 1.774 1.833 269,476 +0.00(+0.00%)
May 03, 2022 1.794 1.853 1.794 1.833 224,606 +0.04(+2.21%)
May 02, 2022 1.794 1.794 1.744 1.794 265,116 +0.02(+1.12%)
Apr 29, 2022 1.794 1.858 1.764 1.774 225,891 -0.05(-2.72%)
Apr 28, 2022 1.813 1.833 1.759 1.823 384,428 +0.03(+1.66%)
Apr 27, 2022 1.744 1.804 1.709 1.794 574,749 +0.05(+2.84%)
Apr 26, 2022 1.823 1.823 1.744 1.744 467,652 -0.10(-5.38%)
Apr 25, 2022 1.784 1.843 1.729 1.843 393,410 +0.05(+2.76%)
Apr 22, 2022 1.873 1.893 1.764 1.794 691,518 -0.03(-1.63%)
Apr 21, 2022 1.893 1.907 1.794 1.823 468,565 -0.06(-3.16%)
Apr 20, 2022 1.903 1.942 1.863 1.883 311,120 -0.03(-1.55%)
Apr 19, 2022 1.942 1.942 1.893 1.913 210,260 -0.01(-0.52%)
Apr 18, 2022 1.922 1.966 1.883 1.922 289,256 +0.01(+0.52%)
Apr 14, 2022 1.883 1.962 1.882 1.913 367,563 +0.01(+0.52%)
Apr 13, 2022 1.903 1.927 1.883 1.903 196,277 +0.00(+0.00%)
Apr 12, 2022 1.913 1.952 1.873 1.903 290,303 -0.03(-1.54%)
Apr 11, 2022 1.952 1.962 1.917 1.932 131,392 -0.04(-2.01%)
Apr 08, 2022 1.932 1.987 1.932 1.972 190,701 +0.02(+1.01%)
Apr 07, 2022 1.942 1.972 1.922 1.952 131,993 +0.01(+0.51%)
Apr 06, 2022 1.942 1.982 1.903 1.942 296,943 -0.04(-2.00%)
Apr 05, 2022 2.071 2.081 1.952 1.982 296,072 -0.07(-3.38%)
Apr 04, 2022 2.081 2.092 2.022 2.051 177,411 -0.01(-0.48%)
Apr 01, 2022 1.992 2.071 1.992 2.061 355,678 +0.06(+2.97%)
Mar 31, 2022 2.012 2.061 1.982 2.002 216,516 +0.00(+0.00%)
Mar 30, 2022 1.972 2.051 1.972 2.002 307,995 +0.01(+0.50%)
Mar 29, 2022 1.952 2.022 1.952 1.992 378,339 +0.03(+1.52%)
Mar 28, 2022 1.922 1.962 1.917 1.962 164,196 +0.00(+0.00%)
Mar 25, 2022 1.922 1.987 1.922 1.962 188,164 +0.03(+1.54%)
Mar 24, 2022 1.873 1.987 1.873 1.932 400,566 +0.06(+3.17%)
Mar 23, 2022 1.893 1.972 1.873 1.873 319,808 -0.02(-1.05%)
Mar 22, 2022 1.883 1.942 1.853 1.893 237,223 +0.00(+0.00%)
Mar 21, 2022 1.883 1.952 1.878 1.893 264,419 +0.00(+0.00%)
Mar 18, 2022 1.863 1.952 1.863 1.893 514,569 -0.02(-1.04%)
Mar 17, 2022 1.853 1.922 1.853 1.913 323,617 +0.05(+2.66%)
Mar 16, 2022 1.833 1.893 1.823 1.863 415,104 +0.01(+0.53%)
Mar 15, 2022 1.883 1.900 1.833 1.853 255,004 -0.03(-1.58%)
Mar 14, 2022 1.922 1.942 1.863 1.883 286,610 -0.05(-2.56%)
Mar 11, 2022 2.071 2.071 1.913 1.932 348,875 -0.05(-2.50%)
Mar 10, 2022 1.883 2.002 1.883 1.982 760,422 +0.07(+3.63%)
Mar 09, 2022 1.942 1.980 1.903 1.913 699,634 +0.01(+0.52%)
Mar 08, 2022 1.843 1.972 1.842 1.903 476,549 +0.06(+3.23%)
Mar 07, 2022 1.913 1.972 1.818 1.843 469,830 -0.04(-2.11%)
Mar 04, 2022 1.922 1.942 1.853 1.883 140,256 -0.06(-3.06%)
Mar 03, 2022 1.982 2.012 1.853 1.942 463,818 -0.03(-1.51%)
Mar 02, 2022 1.804 1.982 1.804 1.972 440,357 +0.15(+8.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.