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 (%)
Feb 28, 2022 1.876 1.914 1.779 1.798 293,465 -0.10(-5.10%)
Feb 25, 2022 1.866 1.910 1.827 1.895 333,174 +0.03(+1.55%)
Feb 24, 2022 1.885 1.890 1.779 1.866 692,290 -0.07(-3.50%)
Feb 23, 2022 1.934 1.963 1.866 1.934 285,676 +0.04(+2.04%)
Feb 22, 2022 1.885 1.982 1.876 1.895 613,952 +0.02(+1.03%)
Feb 18, 2022 1.876 0 +0.08(+4.30%)
Feb 17, 2022 1.876 1.895 1.789 1.798 227,625 -0.09(-4.62%)
Feb 16, 2022 1.847 1.910 1.827 1.885 353,195 +0.08(+4.28%)
Feb 15, 2022 1.808 1.808 1.760 1.808 218,648 +0.06(+3.31%)
Feb 14, 2022 1.740 1.818 1.740 1.750 183,048 -0.05(-2.69%)
Feb 11, 2022 1.740 1.900 1.740 1.798 353,224 +0.04(+2.20%)
Feb 10, 2022 1.818 1.866 1.760 1.760 272,432 -0.07(-3.70%)
Feb 09, 2022 1.798 1.837 1.789 1.827 201,507 +0.04(+2.16%)
Feb 08, 2022 1.856 1.905 1.789 1.789 204,830 -0.08(-4.14%)
Feb 07, 2022 1.818 1.876 1.808 1.866 97,956 +0.04(+2.12%)
Feb 04, 2022 1.808 1.828 1.789 1.827 78,018 +0.02(+1.07%)
Feb 03, 2022 1.837 1.856 1.808 1.808 107,085 -0.04(-2.09%)
Feb 02, 2022 1.866 1.885 1.818 1.847 131,953 -0.04(-2.05%)
Feb 01, 2022 1.866 1.895 1.831 1.885 132,311 +0.00(+0.00%)
Jan 31, 2022 1.789 1.885 1.885 325,824 +0.09(+4.84%)
Jan 28, 2022 1.740 1.876 1.740 1.798 1,014,335 +0.10(+5.68%)
Jan 27, 2022 1.731 1.778 1.678 1.702 168,395 -0.03(-1.68%)
Jan 26, 2022 1.769 1.808 1.711 1.731 425,403 +0.00(+0.00%)
Jan 25, 2022 1.653 1.768 1.644 1.731 403,427 +0.03(+1.70%)
Jan 24, 2022 1.644 1.702 1.557 1.702 573,053 -0.01(-0.57%)
Jan 21, 2022 1.740 1.760 1.692 1.711 363,538 -0.06(-3.28%)
Jan 20, 2022 1.740 1.818 1.740 1.769 233,141 +0.00(+0.00%)
Jan 19, 2022 1.808 1.847 1.769 1.769 279,662 -0.03(-1.61%)
Jan 18, 2022 1.837 1.856 1.789 1.798 182,141 -0.07(-3.63%)
Jan 14, 2022 1.866 0 -0.03(-1.53%)
Jan 13, 2022 1.856 1.919 1.856 1.895 338,637 +0.03(+1.55%)
Jan 12, 2022 1.905 1.953 1.856 1.866 273,992 -0.03(-1.53%)
Jan 11, 2022 1.847 1.914 1.847 1.895 272,105 +0.01(+0.51%)
Jan 10, 2022 1.915 1.924 1.866 1.885 180,949 -0.04(-2.01%)
Jan 07, 2022 1.856 1.939 1.856 1.924 133,089 +0.07(+3.65%)
Jan 06, 2022 1.847 1.885 1.837 1.856 181,592 +0.01(+0.52%)
Jan 05, 2022 1.885 1.912 1.818 1.847 87,087 -0.06(-3.05%)
Jan 04, 2022 1.885 1.944 1.876 1.905 79,988 +0.02(+1.03%)
Jan 03, 2022 1.885 1.953 1.876 1.885 187,224 +0.00(+0.00%)
Dec 31, 2021 1.885 1.905 1.856 1.885 144,689 +0.01(+0.52%)
Dec 30, 2021 1.885 1.936 1.866 1.876 239,777 -0.01(-0.51%)
Dec 29, 2021 1.876 1.900 1.794 1.885 394,167 +0.02(+1.04%)
Dec 28, 2021 1.934 2.002 1.866 1.866 738,380 -0.09(-4.46%)
Dec 27, 2021 1.934 1.977 1.910 1.953 394,271 +0.01(+0.50%)
Dec 23, 2021 1.837 1.944 1.837 1.944 367,551 +0.08(+4.14%)
Dec 22, 2021 1.827 1.866 1.808 1.866 160,431 +0.05(+2.66%)
Dec 21, 2021 1.818 1.881 1.818 1.818 224,765 +0.00(+0.00%)
Dec 20, 2021 1.779 1.818 1.740 1.818 355,195 +0.02(+1.08%)
Dec 17, 2021 1.818 1.842 1.760 1.798 1,684,345 -0.02(-1.06%)
Dec 16, 2021 1.798 1.867 1.798 1.818 610,795 +0.00(+0.00%)
Dec 15, 2021 1.779 1.885 1.779 1.818 571,455 -0.02(-1.05%)
Dec 14, 2021 1.808 1.876 1.808 1.837 641,048 +0.02(+1.06%)
Dec 13, 2021 1.905 1.934 1.798 1.818 890,493 -0.15(-7.84%)
Dec 10, 2021 2.011 2.031 1.944 1.973 284,428 -0.05(-2.39%)
Dec 09, 2021 2.031 2.089 2.002 2.021 181,653 -0.03(-1.41%)
Dec 08, 2021 2.050 2.089 2.021 2.050 202,454 -0.03(-1.40%)
Dec 07, 2021 1.992 2.103 1.992 2.079 425,118 +0.09(+4.37%)
Dec 06, 2021 1.944 2.021 1.885 1.992 331,503 +0.05(+2.49%)
Dec 03, 2021 2.002 2.002 1.895 1.944 399,321 -0.07(-3.37%)
Dec 02, 2021 1.915 2.069 1.905 2.011 747,083 +0.15(+7.77%)
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.