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 )

6.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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, 2019 2.545 2.564 2.461 2.545 357,493 +0.00(+0.00%)
Oct 30, 2019 2.573 2.573 2.442 2.545 506,530 +0.02(+0.74%)
Oct 29, 2019 2.470 2.629 2.377 2.526 1,002,338 +0.06(+2.27%)
Oct 28, 2019 2.573 2.788 2.405 2.470 1,899,639 -0.15(-5.71%)
Oct 25, 2019 2.667 2.714 2.573 2.620 1,875,131 -0.02(-0.71%)
Oct 24, 2019 2.648 2.807 2.592 2.639 881,083 +0.00(+0.00%)
Oct 23, 2019 2.592 2.667 2.573 2.639 838,443 +0.03(+1.08%)
Oct 22, 2019 2.742 2.751 2.573 2.611 815,366 -0.12(-4.45%)
Oct 21, 2019 2.667 2.751 2.625 2.732 399,660 +0.05(+1.74%)
Oct 18, 2019 2.798 2.826 2.648 2.686 710,788 -0.10(-3.69%)
Oct 17, 2019 2.873 2.938 2.788 2.788 819,283 -0.10(-3.56%)
Oct 16, 2019 2.901 2.985 2.835 2.891 495,633 -0.02(-0.64%)
Oct 15, 2019 2.929 3.004 2.882 2.910 426,853 -0.01(-0.32%)
Oct 14, 2019 2.976 2.985 2.882 2.919 319,060 -0.07(-2.19%)
Oct 11, 2019 3.153 3.238 2.966 2.985 878,573 -0.12(-3.92%)
Oct 10, 2019 2.966 3.116 2.929 3.107 1,191,933 +0.17(+5.73%)
Oct 09, 2019 2.891 2.966 2.807 2.938 526,254 +0.07(+2.61%)
Oct 08, 2019 3.032 3.062 2.854 2.863 607,612 -0.21(-6.71%)
Oct 07, 2019 3.004 3.247 2.973 3.069 2,224,406 +0.04(+1.23%)
Oct 04, 2019 2.863 3.041 2.854 3.032 913,627 +0.14(+4.85%)
Oct 03, 2019 3.004 3.004 2.863 2.891 437,093 -0.08(-2.83%)
Oct 02, 2019 2.882 2.999 2.817 2.976 725,022 +0.07(+2.25%)
Oct 01, 2019 2.976 3.041 2.882 2.910 785,755 -0.09(-3.12%)
Sep 30, 2019 3.050 3.050 2.873 3.004 1,157,380 +0.00(+0.00%)
Sep 27, 2019 2.770 3.013 2.770 3.004 1,437,821 +0.22(+7.72%)
Sep 26, 2019 2.760 2.957 2.686 2.788 891,650 +0.05(+1.71%)
Sep 25, 2019 2.620 2.760 2.583 2.742 686,168 +0.10(+3.90%)
Sep 24, 2019 2.751 2.751 2.620 2.639 634,783 -0.05(-1.74%)
Sep 23, 2019 2.695 2.723 2.629 2.686 670,245 -0.04(-1.37%)
Sep 20, 2019 2.807 2.929 2.723 2.723 730,452 -0.13(-4.59%)
Sep 19, 2019 2.601 2.948 2.592 2.854 1,630,838 +0.07(+2.69%)
Sep 18, 2019 2.779 2.807 2.629 2.779 1,211,071 -0.02(-0.67%)
Sep 17, 2019 2.732 2.835 2.620 2.798 813,647 +0.06(+2.05%)
Sep 16, 2019 2.714 2.863 2.714 2.742 789,718 +0.01(+0.34%)
Sep 13, 2019 2.901 2.957 2.723 2.732 1,392,509 -0.16(-5.50%)
Sep 12, 2019 3.050 3.079 2.863 2.891 1,129,106 -0.16(-5.21%)
Sep 11, 2019 2.966 3.050 2.817 3.050 1,381,210 +0.08(+2.84%)
Sep 10, 2019 2.966 3.060 2.920 2.966 982,610 -0.01(-0.31%)
Sep 09, 2019 3.041 3.172 2.882 2.976 1,341,700 -0.03(-0.93%)
Sep 06, 2019 2.882 3.153 2.882 3.004 3,212,602 +0.08(+2.88%)
Sep 05, 2019 2.601 2.938 2.583 2.919 4,418,760 +0.37(+14.71%)
Sep 04, 2019 2.208 2.611 2.124 2.545 3,451,979 +0.40(+18.78%)
Sep 03, 2019 2.526 2.601 2.105 2.143 2,664,557 -0.16(-6.91%)
Aug 30, 2019 2.517 2.620 2.264 2.302 3,085,641 -0.22(-8.55%)
Aug 29, 2019 2.620 2.760 2.405 2.517 4,073,594 -0.20(-7.24%)
Aug 28, 2019 2.686 2.901 2.620 2.714 2,329,859 -0.04(-1.36%)
Aug 27, 2019 2.966 3.041 2.714 2.751 3,737,577 -0.29(-9.54%)
Aug 26, 2019 3.153 3.219 2.929 3.041 1,257,713 -0.07(-2.40%)
Aug 23, 2019 3.294 3.322 3.041 3.116 1,218,846 -0.14(-4.31%)
Aug 22, 2019 3.284 3.397 3.247 3.256 1,252,777 -0.02(-0.57%)
Aug 21, 2019 3.181 3.303 3.135 3.275 1,266,461 +0.15(+4.79%)
Aug 20, 2019 3.181 3.322 3.088 3.125 3,495,230 +0.03(+0.91%)
Aug 19, 2019 3.612 3.612 3.050 3.097 4,930,891 -0.58(-15.78%)
Aug 16, 2019 3.752 4.192 3.659 3.677 5,232,435 +0.01(+0.25%)
Aug 15, 2019 3.406 3.743 3.247 3.668 4,685,415 +0.53(+17.01%)
Aug 14, 2019 3.228 3.443 3.060 3.135 6,097,647 -0.14(-4.29%)
Aug 13, 2019 3.163 3.462 3.041 3.275 7,922,894 +0.31(+10.41%)
Aug 12, 2019 3.902 3.930 2.526 2.966 19,206,802 -4.20(-58.62%)
Aug 09, 2019 6.569 7.233 6.569 7.168 2,991,383 +0.55(+8.35%)
Aug 08, 2019 6.644 6.832 6.503 6.616 1,297,423 -0.02(-0.28%)
Aug 07, 2019 6.700 6.812 6.513 6.634 882,521 -0.24(-3.54%)
Aug 06, 2019 6.924 7.065 6.672 6.878 1,295,479 +0.01(+0.14%)
Aug 05, 2019 6.924 7.018 6.653 6.868 1,231,828 -0.16(-2.26%)
Aug 02, 2019 6.784 7.083 6.662 7.027 913,627 +0.21(+3.02%)
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.