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 )

6.605 -0.235 (-3.44%)
Streaming Delayed Price Updated: 1:30 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, 2020 2.779 2.817 2.648 2.704 1,480,035 -0.10(-3.67%)
Jan 30, 2020 2.714 2.821 2.714 2.807 869,533 +0.03(+1.01%)
Jan 29, 2020 2.835 2.938 2.770 2.779 1,019,567 -0.04(-1.33%)
Jan 28, 2020 2.695 2.845 2.695 2.817 1,041,629 +0.13(+4.88%)
Jan 27, 2020 2.732 2.742 2.620 2.686 1,888,282 -0.10(-3.69%)
Jan 24, 2020 2.873 2.929 2.779 2.788 1,534,859 -0.09(-3.25%)
Jan 23, 2020 2.948 2.994 2.863 2.882 497,298 -0.09(-3.14%)
Jan 22, 2020 2.948 3.032 2.901 2.976 946,140 +0.04(+1.27%)
Jan 21, 2020 3.153 3.163 2.929 2.938 1,108,066 -0.21(-6.55%)
Jan 17, 2020 3.079 3.181 3.060 3.144 1,179,304 +0.08(+2.75%)
Jan 16, 2020 2.957 3.181 2.957 3.060 1,401,031 +0.10(+3.48%)
Jan 15, 2020 3.116 3.172 2.948 2.957 911,931 -0.16(-5.11%)
Jan 14, 2020 3.172 3.181 3.069 3.116 1,299,832 -0.07(-2.35%)
Jan 13, 2020 3.341 3.462 3.191 3.191 1,084,571 -0.16(-4.75%)
Jan 10, 2020 3.443 3.518 3.303 3.350 1,106,098 -0.02(-0.56%)
Jan 09, 2020 3.181 3.406 3.153 3.369 1,321,928 +0.21(+6.51%)
Jan 08, 2020 3.181 3.275 3.013 3.163 1,056,435 -0.04(-1.17%)
Jan 07, 2020 3.369 3.397 3.163 3.200 1,533,619 -0.16(-4.74%)
Jan 06, 2020 3.212 3.397 3.179 3.359 728,689 +0.08(+2.57%)
Jan 03, 2020 3.350 3.378 3.097 3.275 1,303,166 -0.15(-4.37%)
Jan 02, 2020 3.462 3.621 3.312 3.425 1,414,262 -0.02(-0.54%)
Dec 31, 2019 3.481 3.537 3.397 3.443 858,268 -0.05(-1.34%)
Dec 30, 2019 3.687 3.715 3.481 3.490 2,383,645 -0.20(-5.33%)
Dec 27, 2019 3.949 3.967 3.612 3.687 3,074,527 -0.22(-5.74%)
Dec 26, 2019 3.528 3.930 3.528 3.911 2,981,971 +0.40(+11.47%)
Dec 24, 2019 3.518 3.827 3.425 3.509 2,830,651 +0.05(+1.35%)
Dec 23, 2019 3.088 3.462 3.088 3.462 2,336,362 +0.37(+12.12%)
Dec 20, 2019 3.125 3.144 3.004 3.088 973,367 +0.00(+0.00%)
Dec 19, 2019 3.041 3.210 3.041 3.088 1,079,492 +0.07(+2.17%)
Dec 18, 2019 2.901 3.135 2.901 3.022 1,763,763 +0.12(+4.19%)
Dec 17, 2019 2.863 2.919 2.737 2.901 1,023,672 +0.04(+1.31%)
Dec 16, 2019 2.994 3.050 2.854 2.863 1,325,747 -0.07(-2.55%)
Dec 13, 2019 2.826 3.041 2.817 2.938 1,447,119 +0.13(+4.67%)
Dec 12, 2019 2.676 2.807 2.667 2.807 1,081,501 +0.13(+4.90%)
Dec 11, 2019 2.601 2.714 2.583 2.676 804,559 +0.07(+2.51%)
Dec 10, 2019 2.751 2.798 2.611 2.611 677,860 -0.15(-5.42%)
Dec 09, 2019 2.742 2.845 2.667 2.760 1,166,120 +0.07(+2.43%)
Dec 06, 2019 2.629 2.714 2.625 2.695 935,214 +0.10(+3.97%)
Dec 05, 2019 2.639 2.676 2.545 2.592 845,204 -0.03(-1.07%)
Dec 04, 2019 2.545 2.686 2.545 2.620 667,226 +0.05(+1.82%)
Dec 03, 2019 2.526 2.592 2.462 2.573 397,326 +0.01(+0.36%)
Dec 02, 2019 2.620 2.742 2.545 2.564 868,638 -0.06(-2.14%)
Nov 29, 2019 2.854 2.863 2.611 2.620 759,200 -0.20(-6.98%)
Nov 27, 2019 2.629 2.826 2.545 2.817 1,391,867 +0.20(+7.50%)
Nov 26, 2019 2.601 2.629 2.480 2.620 930,069 +0.00(+0.00%)
Nov 25, 2019 2.667 2.751 2.611 2.620 781,517 -0.02(-0.71%)
Nov 22, 2019 2.611 2.714 2.536 2.639 663,445 +0.04(+1.44%)
Nov 21, 2019 2.629 2.667 2.573 2.601 462,408 -0.03(-1.07%)
Nov 20, 2019 2.526 2.723 2.508 2.629 1,569,896 +0.11(+4.46%)
Nov 19, 2019 2.330 2.526 2.274 2.517 659,828 +0.19(+8.03%)
Nov 18, 2019 2.339 2.442 2.264 2.330 874,200 -0.07(-2.73%)
Nov 15, 2019 2.227 2.456 2.171 2.395 1,213,289 +0.18(+8.02%)
Nov 14, 2019 2.311 2.405 2.199 2.218 856,957 -0.09(-4.05%)
Nov 13, 2019 2.405 2.405 2.274 2.311 1,006,973 -0.09(-3.89%)
Nov 12, 2019 2.564 2.592 2.339 2.405 1,230,057 -0.11(-4.46%)
Nov 11, 2019 2.517 2.639 2.486 2.517 906,801 -0.03(-1.10%)
Nov 08, 2019 2.667 2.779 2.508 2.545 1,465,394 -0.19(-6.85%)
Nov 07, 2019 2.751 2.835 2.704 2.732 618,555 -0.01(-0.34%)
Nov 06, 2019 2.854 2.873 2.704 2.742 607,125 -0.14(-4.87%)
Nov 05, 2019 2.807 2.957 2.788 2.882 872,027 +0.11(+4.05%)
Nov 04, 2019 2.667 2.835 2.639 2.770 1,862,641 +0.17(+6.47%)
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.