Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.535 -0.305 (-4.46%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 23, 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 (%)
Jan 31, 2019 9.592 9.813 9.305 9.684 1,015,765 +0.18(+1.94%)
Jan 30, 2019 9.213 9.499 9.084 9.499 944,199 +0.35(+3.83%)
Jan 29, 2019 9.121 9.232 8.881 9.148 707,847 +0.11(+1.23%)
Jan 28, 2019 8.604 9.102 8.438 9.038 790,756 +0.32(+3.71%)
Jan 25, 2019 8.659 8.839 8.576 8.715 689,484 +0.18(+2.16%)
Jan 24, 2019 8.622 8.853 8.493 8.530 1,258,864 -0.12(-1.39%)
Jan 23, 2019 8.558 8.668 8.410 8.650 406,138 +0.19(+2.29%)
Jan 22, 2019 8.696 8.696 8.281 8.456 1,015,862 -0.28(-3.17%)
Jan 18, 2019 8.585 8.816 8.318 8.733 860,528 +0.24(+2.83%)
Jan 17, 2019 8.475 8.558 8.271 8.493 614,730 +0.00(+0.00%)
Jan 16, 2019 8.678 8.936 8.447 8.493 747,365 -0.17(-1.92%)
Jan 15, 2019 8.668 8.908 8.558 8.659 697,171 -0.03(-0.32%)
Jan 14, 2019 8.881 8.927 8.678 8.687 306,510 -0.22(-2.49%)
Jan 11, 2019 8.733 8.936 8.641 8.908 557,762 +0.16(+1.79%)
Jan 10, 2019 8.567 8.936 8.419 8.751 1,020,946 +0.17(+1.94%)
Jan 09, 2019 8.262 8.678 8.244 8.585 1,419,089 +0.35(+4.26%)
Jan 08, 2019 8.041 8.364 7.967 8.235 595,147 +0.04(+0.45%)
Jan 07, 2019 8.198 8.576 8.031 8.198 1,295,240 -0.02(-0.22%)
Jan 04, 2019 7.847 8.308 7.644 8.216 718,948 +0.33(+4.22%)
Jan 03, 2019 7.838 7.911 7.588 7.884 336,853 +0.05(+0.59%)
Jan 02, 2019 8.059 8.059 7.764 7.838 344,635 -0.18(-2.19%)
Dec 31, 2018 7.736 8.050 7.616 8.013 484,643 +0.30(+3.95%)
Dec 28, 2018 7.413 7.819 7.228 7.708 729,456 +0.35(+4.77%)
Dec 27, 2018 6.951 7.358 6.794 7.358 593,791 +0.31(+4.46%)
Dec 26, 2018 6.665 7.053 6.250 7.044 1,041,902 +0.41(+6.12%)
Dec 24, 2018 6.748 7.191 6.582 6.637 350,645 -0.39(-5.52%)
Dec 21, 2018 7.007 7.330 6.647 7.025 1,018,682 -0.03(-0.39%)
Dec 20, 2018 7.330 7.413 7.044 7.053 403,981 -0.21(-2.92%)
Dec 19, 2018 7.459 7.653 7.238 7.265 320,470 -0.15(-1.99%)
Dec 18, 2018 7.339 7.611 7.339 7.413 358,304 +0.07(+1.01%)
Dec 17, 2018 7.995 7.995 7.307 7.339 669,006 -0.66(-8.20%)
Dec 14, 2018 7.893 8.078 7.856 7.995 370,036 +0.02(+0.23%)
Dec 13, 2018 8.281 8.401 7.893 7.976 362,122 -0.18(-2.15%)
Dec 12, 2018 8.401 8.493 8.105 8.151 524,052 -0.10(-1.23%)
Dec 11, 2018 8.290 8.493 8.151 8.253 626,251 +0.04(+0.45%)
Dec 10, 2018 8.244 8.299 7.940 8.216 676,535 -0.05(-0.56%)
Dec 07, 2018 8.364 8.493 8.188 8.262 623,298 -0.10(-1.21%)
Dec 06, 2018 8.031 8.433 7.754 8.364 677,943 +0.06(+0.67%)
Dec 04, 2018 8.355 8.382 8.142 8.308 902,666 -0.11(-1.32%)
Dec 03, 2018 8.475 8.493 8.253 8.419 1,226,366 +0.37(+4.59%)
Nov 30, 2018 7.985 8.101 7.646 8.050 778,960 +0.01(+0.11%)
Nov 29, 2018 7.810 8.235 7.773 8.041 541,199 +0.21(+2.71%)
Nov 28, 2018 7.690 7.999 7.413 7.828 933,940 +0.24(+3.16%)
Nov 27, 2018 8.188 8.235 7.496 7.588 793,312 -0.57(-7.01%)
Nov 26, 2018 8.447 8.493 7.921 8.161 1,076,349 -0.27(-3.18%)
Nov 23, 2018 8.262 8.502 8.031 8.428 902,883 +0.01(+0.11%)
Nov 21, 2018 8.419 8.419 8.419 0 +0.40(+4.95%)
Nov 20, 2018 8.105 8.308 7.958 8.022 937,566 -0.38(-4.51%)
Nov 19, 2018 8.142 8.493 8.082 8.401 773,979 +0.21(+2.59%)
Nov 16, 2018 7.653 8.401 7.505 8.188 1,687,693 +0.35(+4.48%)
Nov 15, 2018 7.441 7.948 7.284 7.838 649,362 +0.40(+5.33%)
Nov 14, 2018 7.127 7.561 7.071 7.441 394,675 +0.42(+6.05%)
Nov 13, 2018 7.468 7.810 6.979 7.016 563,662 -0.53(-6.98%)
Nov 12, 2018 7.653 7.718 7.464 7.542 174,978 -0.17(-2.16%)
Nov 09, 2018 7.754 7.828 7.487 7.708 422,898 -0.05(-0.60%)
Nov 08, 2018 8.004 8.161 7.699 7.754 576,215 -0.25(-3.11%)
Nov 07, 2018 8.105 8.253 7.879 8.004 487,810 -0.06(-0.69%)
Nov 06, 2018 8.170 8.484 7.819 8.059 742,670 -0.06(-0.68%)
Nov 05, 2018 8.419 8.419 8.041 8.115 535,932 -0.34(-4.04%)
Nov 02, 2018 8.447 8.567 8.050 8.456 896,925 +0.16(+1.89%)
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.