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 )

6.645 -0.195 (-2.85%)
Streaming Delayed Price Updated: 12:54 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 (%)
Nov 30, 2020 1.952 1.952 1.818 1.818 1,854,434 -0.12(-6.37%)
Nov 27, 2020 1.914 2.047 1.876 1.942 437,563 +0.04(+2.00%)
Nov 25, 2020 1.885 1.947 1.838 1.904 585,868 +0.02(+1.01%)
Nov 24, 2020 1.904 1.952 1.838 1.885 888,129 +0.07(+3.67%)
Nov 23, 2020 1.866 1.923 1.818 1.818 385,350 -0.05(-2.55%)
Nov 20, 2020 1.828 1.923 1.818 1.866 373,283 +0.02(+1.03%)
Nov 19, 2020 1.809 1.914 1.799 1.847 452,069 +0.00(+0.00%)
Nov 18, 2020 1.885 1.999 1.842 1.847 429,755 -0.10(-5.37%)
Nov 17, 2020 1.923 1.995 1.876 1.952 470,929 +0.00(+0.00%)
Nov 16, 2020 1.904 1.985 1.866 1.952 466,605 +0.09(+4.59%)
Nov 13, 2020 1.780 1.876 1.780 1.866 488,503 +0.10(+5.38%)
Nov 12, 2020 1.876 1.923 1.761 1.771 421,419 -0.12(-6.53%)
Nov 11, 2020 2.028 2.037 1.857 1.895 678,180 -0.12(-6.13%)
Nov 10, 2020 1.933 2.057 1.818 2.018 1,081,312 +0.17(+9.28%)
Nov 09, 2020 1.828 1.952 1.780 1.847 1,101,450 +0.12(+7.18%)
Nov 06, 2020 1.809 1.823 1.714 1.723 412,460 -0.05(-2.69%)
Nov 05, 2020 1.714 1.828 1.695 1.771 714,059 +0.08(+4.49%)
Nov 04, 2020 1.714 1.742 1.666 1.695 153,099 +0.00(+0.00%)
Nov 03, 2020 1.752 1.799 1.666 1.695 342,503 -0.01(-0.56%)
Nov 02, 2020 1.666 1.799 1.647 1.704 879,794 +0.08(+4.68%)
Oct 30, 2020 1.638 1.676 1.600 1.628 341,669 -0.01(-0.58%)
Oct 29, 2020 1.533 1.657 1.533 1.638 545,862 +0.05(+2.99%)
Oct 28, 2020 1.504 1.600 1.457 1.590 753,347 +0.07(+4.38%)
Oct 27, 2020 1.600 1.638 1.504 1.523 262,439 -0.09(-5.33%)
Oct 26, 2020 1.600 1.638 1.580 1.609 193,042 -0.01(-0.59%)
Oct 23, 2020 1.580 1.623 1.576 1.619 203,447 +0.04(+2.41%)
Oct 22, 2020 1.600 1.638 1.571 1.580 390,539 -0.03(-1.77%)
Oct 21, 2020 1.590 1.628 1.571 1.609 208,071 +0.02(+1.20%)
Oct 20, 2020 1.657 1.704 1.542 1.590 812,400 -0.04(-2.34%)
Oct 19, 2020 1.552 1.704 1.552 1.628 469,892 +0.03(+1.79%)
Oct 16, 2020 1.514 1.609 1.504 1.600 469,073 +0.08(+5.00%)
Oct 15, 2020 1.523 1.552 1.495 1.523 161,338 -0.01(-0.62%)
Oct 14, 2020 1.590 1.619 1.523 1.533 322,241 -0.05(-3.01%)
Oct 13, 2020 1.619 1.619 1.504 1.580 325,571 -0.02(-1.19%)
Oct 12, 2020 1.657 1.657 1.580 1.600 319,833 -0.04(-2.33%)
Oct 09, 2020 1.657 1.667 1.609 1.638 346,185 +0.01(+0.58%)
Oct 08, 2020 1.619 1.657 1.606 1.628 407,914 +0.03(+1.79%)
Oct 07, 2020 1.619 1.676 1.600 1.600 533,025 -0.02(-1.18%)
Oct 06, 2020 1.676 1.719 1.609 1.619 859,925 -0.08(-4.49%)
Oct 05, 2020 1.685 1.747 1.671 1.695 192,096 -0.01(-0.56%)
Oct 02, 2020 1.685 1.780 1.638 1.704 278,649 -0.07(-3.76%)
Oct 01, 2020 1.704 1.790 1.704 1.771 167,442 +0.05(+2.76%)
Sep 30, 2020 1.685 1.747 1.685 1.723 149,446 +0.03(+1.69%)
Sep 29, 2020 1.638 1.752 1.619 1.695 444,833 +0.05(+2.89%)
Sep 28, 2020 1.752 1.799 1.638 1.647 482,027 -0.07(-3.89%)
Sep 25, 2020 1.866 1.866 1.695 1.714 439,979 -0.10(-5.26%)
Sep 24, 2020 1.647 1.885 1.581 1.809 1,029,262 +0.22(+13.77%)
Sep 23, 2020 1.723 1.780 1.580 1.590 819,885 -0.10(-5.65%)
Sep 22, 2020 1.847 1.895 1.676 1.685 585,156 -0.14(-7.81%)
Sep 21, 2020 1.923 1.933 1.809 1.828 749,299 -0.12(-6.34%)
Sep 18, 2020 2.037 2.076 1.938 1.952 489,239 -0.06(-2.84%)
Sep 17, 2020 2.095 2.133 2.009 2.009 472,439 -0.15(-7.05%)
Sep 16, 2020 2.285 2.304 2.076 2.161 1,204,908 -0.22(-9.20%)
Sep 15, 2020 2.323 2.475 2.237 2.380 699,003 +0.08(+3.31%)
Sep 14, 2020 2.399 2.428 2.285 2.304 287,734 -0.11(-4.72%)
Sep 11, 2020 2.504 2.533 2.371 2.418 139,062 -0.08(-3.05%)
Sep 10, 2020 2.504 2.585 2.447 2.494 356,250 +0.04(+1.55%)
Sep 09, 2020 2.428 2.504 2.399 2.456 399,826 +0.02(+0.78%)
Sep 08, 2020 2.428 2.466 2.295 2.437 207,760 +0.05(+1.99%)
Sep 04, 2020 2.504 2.504 2.352 2.390 296,610 -0.05(-1.95%)
Sep 03, 2020 2.409 2.542 2.409 2.437 300,110 +0.00(+0.00%)
Sep 02, 2020 2.475 2.475 2.390 2.437 226,265 -0.06(-2.29%)
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.