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 )

6.400 -0.440 (-6.43%)
Official Closing Price Updated: 4:00 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 (%)
Oct 31, 2018 7.496 7.727 7.210 7.699 920,765 +0.21(+2.84%)
Oct 30, 2018 7.413 7.729 7.394 7.487 770,386 +0.12(+1.63%)
Oct 29, 2018 7.376 7.644 7.219 7.367 2,042,296 +0.13(+1.79%)
Oct 26, 2018 7.201 7.431 7.007 7.238 973,619 +0.04(+0.51%)
Oct 25, 2018 6.481 7.367 6.481 7.201 1,312,291 +0.78(+12.07%)
Oct 24, 2018 6.508 6.822 6.361 6.425 561,796 -0.09(-1.42%)
Oct 23, 2018 6.434 6.591 6.185 6.517 451,320 +0.01(+0.14%)
Oct 22, 2018 6.582 6.804 6.379 6.508 549,494 -0.03(-0.42%)
Oct 19, 2018 6.453 6.877 6.453 6.536 381,085 +0.10(+1.58%)
Oct 18, 2018 6.425 6.702 6.370 6.434 582,039 -0.09(-1.41%)
Oct 17, 2018 6.887 6.887 6.447 6.527 665,592 -0.37(-5.35%)
Oct 16, 2018 6.951 7.044 6.730 6.896 619,083 +0.06(+0.95%)
Oct 15, 2018 6.831 7.062 6.434 6.831 854,990 +0.07(+1.09%)
Oct 12, 2018 6.499 6.854 6.397 6.757 1,271,186 +0.66(+10.91%)
Oct 11, 2018 6.194 6.498 5.789 6.093 1,960,421 -0.09(-1.49%)
Oct 10, 2018 6.554 6.619 6.176 6.185 1,058,735 -0.40(-6.03%)
Oct 09, 2018 6.822 6.831 6.310 6.582 1,240,844 -0.25(-3.65%)
Oct 08, 2018 7.062 7.182 6.721 6.831 1,055,118 +0.02(+0.27%)
Oct 05, 2018 7.071 7.302 6.785 6.813 854,787 -0.15(-2.12%)
Oct 04, 2018 7.514 7.542 6.951 6.961 1,341,262 -0.69(-9.05%)
Oct 03, 2018 8.078 8.271 7.570 7.653 1,419,077 -0.06(-0.84%)
Oct 02, 2018 7.478 8.068 7.450 7.718 1,575,107 +0.31(+4.24%)
Oct 01, 2018 7.081 7.634 6.785 7.404 1,581,311 +0.32(+4.56%)
Sep 28, 2018 7.598 7.598 6.942 7.081 1,847,255 -0.57(-7.48%)
Sep 27, 2018 8.447 8.447 7.556 7.653 2,417,583 -0.72(-8.60%)
Sep 26, 2018 8.465 8.982 8.142 8.373 1,612,704 -0.06(-0.77%)
Sep 25, 2018 7.616 8.502 7.353 8.438 2,869,291 +0.45(+5.66%)
Sep 24, 2018 8.585 8.853 7.718 7.985 2,075,071 -0.64(-7.39%)
Sep 21, 2018 8.401 8.964 8.050 8.622 2,930,173 +0.31(+3.78%)
Sep 20, 2018 7.431 9.056 7.431 8.308 4,955,677 +0.97(+13.21%)
Sep 19, 2018 6.804 7.662 6.739 7.339 4,428,035 +0.53(+7.72%)
Sep 18, 2018 6.896 7.062 6.721 6.813 1,253,219 -0.04(-0.54%)
Sep 17, 2018 6.397 6.933 6.397 6.850 1,483,374 +0.44(+6.92%)
Sep 14, 2018 6.425 6.527 6.194 6.407 1,478,194 +0.00(+0.00%)
Sep 13, 2018 6.850 7.164 6.296 6.407 1,712,580 -0.39(-5.71%)
Sep 12, 2018 6.841 6.970 6.637 6.794 1,166,360 +0.00(+0.00%)
Sep 11, 2018 6.933 6.988 6.361 6.794 1,604,953 -0.21(-3.03%)
Sep 10, 2018 7.164 7.376 6.785 7.007 1,586,169 -0.23(-3.19%)
Sep 07, 2018 7.385 7.754 6.997 7.238 2,522,549 -0.08(-1.14%)
Sep 06, 2018 6.517 7.533 6.425 7.321 5,068,667 +0.90(+13.94%)
Sep 05, 2018 5.871 6.684 5.830 6.425 3,083,305 +0.60(+10.30%)
Sep 04, 2018 6.065 6.259 5.465 5.825 3,001,679 -0.49(-7.75%)
Aug 31, 2018 6.314 6.314 6.314 0 +1.39(+28.33%)
Aug 30, 2018 5.059 5.087 4.533 4.920 5,645,494 -0.30(-5.66%)
Aug 29, 2018 5.465 5.779 5.151 5.216 3,622,077 -0.21(-3.91%)
Aug 28, 2018 5.640 5.650 5.171 5.428 4,588,863 -0.19(-3.45%)
Aug 27, 2018 5.871 5.954 5.456 5.622 5,309,527 -0.02(-0.33%)
Aug 24, 2018 7.256 7.293 5.590 5.640 13,969,508 -2.81(-33.22%)
Aug 23, 2018 8.585 8.770 8.308 8.447 663,854 -0.21(-2.45%)
Aug 22, 2018 8.124 8.733 7.967 8.659 1,017,961 +0.42(+5.04%)
Aug 21, 2018 8.151 8.493 8.124 8.244 757,123 +0.09(+1.13%)
Aug 20, 2018 8.576 8.724 8.078 8.151 1,427,049 -0.52(-5.96%)
Aug 17, 2018 9.176 9.176 8.410 8.668 1,167,953 -0.51(-5.53%)
Aug 16, 2018 9.425 9.785 9.148 9.176 1,364,737 -0.17(-1.78%)
Aug 15, 2018 9.185 9.619 8.844 9.342 953,916 -0.08(-0.88%)
Aug 14, 2018 9.508 9.970 9.093 9.425 1,378,258 +0.10(+1.09%)
Aug 13, 2018 10.08 10.14 9.001 9.324 1,781,892 -0.89(-8.68%)
Aug 10, 2018 10.39 10.53 9.795 10.21 1,070,786 -0.66(-6.11%)
Aug 09, 2018 10.75 11.17 10.38 10.87 640,204 +0.04(+0.34%)
Aug 08, 2018 11.63 11.63 10.69 10.84 1,191,524 -0.77(-6.60%)
Aug 07, 2018 12.12 12.19 11.51 11.60 904,293 -0.53(-4.34%)
Aug 06, 2018 12.32 12.35 12.07 12.13 514,293 -0.15(-1.20%)
Aug 03, 2018 12.23 12.51 12.21 12.28 525,373 +0.13(+1.06%)
Aug 02, 2018 12.40 12.51 12.14 12.15 558,928 -0.40(-3.16%)
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.