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 )

6.601 -0.239 (-3.50%)
Streaming Delayed Price Updated: 1:13 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 (%)
Dec 31, 2020 2.018 2.018 2.018 535,091 -0.08(-3.64%)
Dec 30, 2020 2.066 2.190 2.066 2.095 535,091 +0.03(+1.38%)
Dec 29, 2020 1.895 2.085 1.866 2.066 742,333 +0.19(+10.15%)
Dec 28, 2020 1.885 1.961 1.857 1.876 601,830 -0.03(-1.75%)
Dec 24, 2020 1.971 1.971 1.885 1.909 159,333 -0.04(-2.20%)
Dec 23, 2020 1.876 1.961 1.876 1.952 130,152 +0.08(+4.06%)
Dec 22, 2020 1.895 1.914 1.809 1.876 328,859 +0.06(+3.14%)
Dec 21, 2020 1.980 1.980 1.818 1.818 417,384 -0.11(-5.91%)
Dec 18, 2020 2.009 2.009 1.923 1.933 268,461 -0.08(-3.79%)
Dec 17, 2020 1.999 2.057 1.952 2.009 296,050 +0.00(+0.00%)
Dec 16, 2020 2.028 2.028 1.971 2.009 137,669 -0.03(-1.40%)
Dec 15, 2020 1.952 2.047 1.933 2.037 322,112 +0.10(+4.90%)
Dec 14, 2020 1.971 1.999 1.933 1.942 271,127 +0.00(+0.00%)
Dec 11, 2020 1.999 2.028 1.938 1.942 131,395 -0.09(-4.23%)
Dec 10, 2020 1.885 2.037 1.885 2.028 338,067 +0.15(+8.12%)
Dec 09, 2020 1.980 1.980 1.857 1.876 613,848 -0.06(-2.96%)
Dec 08, 2020 1.999 2.028 1.904 1.933 274,092 -0.06(-2.87%)
Dec 07, 2020 2.047 2.057 1.952 1.990 344,656 -0.03(-1.41%)
Dec 04, 2020 2.009 2.037 1.942 2.018 508,039 +0.05(+2.42%)
Dec 03, 2020 1.923 2.037 1.923 1.971 361,126 +0.02(+0.98%)
Dec 02, 2020 1.799 2.037 1.799 1.952 1,491,039 +0.15(+8.47%)
Dec 01, 2020 1.895 1.897 1.799 1.799 653,950 -0.02(-1.05%)
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%)
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.