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 +0.080 (+1.25%)
Official Closing 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 (%)
Nov 30, 2022 1.678 1.727 1.639 1.717 96,317 +0.04(+2.33%)
Nov 29, 2022 1.678 1.747 1.659 1.678 211,425 +0.00(+0.00%)
Nov 28, 2022 1.708 1.737 1.669 1.678 121,011 -0.06(-3.37%)
Nov 25, 2022 1.610 1.747 1.571 1.737 190,308 +0.11(+6.59%)
Nov 23, 2022 1.581 1.634 1.571 1.630 88,609 +0.05(+3.09%)
Nov 22, 2022 1.512 1.610 1.512 1.581 112,231 +0.06(+3.85%)
Nov 21, 2022 1.590 1.590 1.503 1.522 66,621 -0.05(-3.11%)
Nov 18, 2022 1.561 1.600 1.538 1.571 160,763 -0.02(-1.23%)
Nov 17, 2022 1.639 1.673 1.513 1.590 613,058 -0.09(-5.23%)
Nov 16, 2022 1.737 1.756 1.678 1.678 124,047 -0.06(-3.37%)
Nov 15, 2022 1.756 1.802 1.727 1.737 72,950 -0.01(-0.56%)
Nov 14, 2022 1.756 1.798 1.737 1.747 65,457 -0.04(-2.19%)
Nov 11, 2022 1.776 1.786 1.737 1.786 57,826 +0.05(+2.81%)
Nov 10, 2022 1.786 1.809 1.727 1.737 192,643 -0.10(-5.32%)
Nov 09, 2022 1.844 1.854 1.786 1.834 263,687 -0.03(-1.57%)
Nov 08, 2022 1.844 1.873 1.805 1.864 149,414 +0.02(+1.06%)
Nov 07, 2022 1.883 1.903 1.844 1.844 194,733 -0.04(-2.07%)
Nov 04, 2022 1.873 1.893 1.844 1.883 164,446 +0.04(+2.12%)
Nov 03, 2022 1.844 1.893 1.834 1.844 187,840 -0.02(-1.05%)
Nov 02, 2022 1.854 1.878 1.815 1.864 296,918 -0.02(-1.04%)
Nov 01, 2022 1.825 1.893 1.786 1.883 417,071 +0.07(+3.76%)
Oct 31, 2022 1.756 1.834 1.717 1.815 263,845 +0.02(+1.09%)
Oct 28, 2022 1.776 1.805 1.747 1.795 196,876 -0.01(-0.54%)
Oct 27, 2022 1.825 1.874 1.795 1.805 245,870 -0.05(-2.63%)
Oct 26, 2022 1.815 1.912 1.812 1.854 491,814 -0.01(-0.52%)
Oct 25, 2022 1.825 1.878 1.805 1.864 329,621 +0.02(+1.33%)
Oct 24, 2022 1.759 1.864 1.721 1.839 271,507 +0.05(+3.01%)
Oct 21, 2022 1.737 1.786 1.736 1.786 248,486 +0.06(+3.39%)
Oct 20, 2022 1.766 1.813 1.727 1.727 105,282 -0.04(-2.21%)
Oct 19, 2022 1.825 1.825 1.708 1.766 223,668 -0.06(-3.21%)
Oct 18, 2022 1.844 1.844 1.761 1.825 225,173 +0.06(+3.31%)
Oct 17, 2022 1.776 1.805 1.766 1.766 106,909 +0.03(+1.69%)
Oct 14, 2022 1.766 1.776 1.727 1.737 365,612 -0.04(-2.20%)
Oct 13, 2022 1.717 1.805 1.708 1.776 164,747 +0.05(+2.82%)
Oct 12, 2022 1.727 1.766 1.709 1.727 98,581 -0.02(-1.12%)
Oct 11, 2022 1.776 1.825 1.708 1.747 172,337 -0.02(-1.11%)
Oct 10, 2022 1.795 1.795 1.751 1.766 98,741 -0.01(-0.55%)
Oct 07, 2022 1.805 1.830 1.766 1.776 142,616 -0.06(-3.19%)
Oct 06, 2022 1.873 1.912 1.825 1.834 98,004 -0.06(-3.09%)
Oct 05, 2022 1.883 1.920 1.825 1.893 376,157 +0.02(+1.04%)
Oct 04, 2022 1.873 1.912 1.854 1.873 228,285 +0.04(+2.13%)
Oct 03, 2022 1.708 1.854 1.698 1.834 240,693 +0.13(+7.43%)
Sep 30, 2022 1.649 1.736 1.649 1.708 278,012 +0.03(+1.74%)
Sep 29, 2022 1.639 1.717 1.620 1.678 186,143 -0.01(-0.58%)
Sep 28, 2022 1.678 1.708 1.649 1.688 337,611 +0.03(+1.77%)
Sep 27, 2022 1.678 1.727 1.630 1.659 288,860 -0.01(-0.58%)
Sep 26, 2022 1.708 1.732 1.620 1.669 399,057 -0.06(-3.39%)
Sep 23, 2022 1.737 1.756 1.620 1.727 879,600 -0.05(-2.75%)
Sep 22, 2022 1.756 1.797 1.737 1.776 187,234 +0.00(+0.00%)
Sep 21, 2022 1.864 1.864 1.766 1.776 240,295 -0.05(-2.67%)
Sep 20, 2022 1.816 1.878 1.805 1.825 129,745 -0.03(-1.58%)
Sep 19, 2022 1.766 1.878 1.766 1.854 194,761 +0.07(+3.83%)
Sep 16, 2022 1.766 1.805 1.737 1.786 217,709 -0.02(-1.08%)
Sep 15, 2022 1.909 1.946 1.805 1.805 262,388 -0.11(-5.61%)
Sep 14, 2022 1.893 1.922 1.864 1.912 267,231 +0.05(+2.62%)
Sep 13, 2022 1.893 1.952 1.844 1.864 258,281 -0.05(-2.55%)
Sep 12, 2022 1.942 2.000 1.873 1.912 255,402 +0.01(+0.51%)
Sep 09, 2022 1.952 1.952 1.844 1.903 283,172 +0.03(+1.56%)
Sep 08, 2022 1.873 1.912 1.815 1.873 337,384 +0.00(+0.00%)
Sep 07, 2022 1.805 1.898 1.805 1.873 488,473 +0.07(+3.78%)
Sep 06, 2022 1.805 1.864 1.772 1.805 320,096 -0.02(-1.07%)
Sep 02, 2022 1.786 1.903 1.756 1.825 232,171 +0.02(+1.08%)
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.