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 (%)
Mar 29, 2019 5.733 5.834 5.604 5.613 1,175,319 -0.07(-1.30%)
Mar 28, 2019 5.576 5.733 5.474 5.687 1,220,293 +0.10(+1.82%)
Mar 27, 2019 5.613 5.788 5.336 5.585 2,566,213 -0.13(-2.26%)
Mar 26, 2019 6.148 6.342 5.705 5.714 1,752,119 -0.47(-7.61%)
Mar 25, 2019 6.019 6.439 6.019 6.185 1,349,104 +0.17(+2.76%)
Mar 22, 2019 6.490 6.540 5.954 6.019 2,401,442 -0.62(-9.32%)
Mar 21, 2019 6.868 6.970 6.582 6.637 1,238,018 -0.23(-3.36%)
Mar 20, 2019 7.044 7.228 6.711 6.868 1,391,339 -0.19(-2.75%)
Mar 19, 2019 7.478 7.754 6.988 7.062 1,665,501 -0.32(-4.38%)
Mar 18, 2019 7.062 7.441 7.025 7.385 1,365,645 +0.31(+4.44%)
Mar 15, 2019 6.813 7.154 6.776 7.071 1,446,130 +0.36(+5.36%)
Mar 14, 2019 6.850 6.951 6.670 6.711 411,661 -0.16(-2.28%)
Mar 13, 2019 6.914 7.025 6.721 6.868 931,819 -0.03(-0.40%)
Mar 12, 2019 6.988 7.071 6.757 6.896 714,145 -0.07(-1.06%)
Mar 11, 2019 7.154 7.385 6.924 6.970 1,155,678 -0.02(-0.26%)
Mar 08, 2019 6.868 7.431 6.859 6.988 1,575,902 +0.24(+3.56%)
Mar 07, 2019 6.970 7.247 6.647 6.748 1,310,792 -0.21(-3.05%)
Mar 06, 2019 7.505 7.519 6.914 6.961 1,584,202 -0.60(-7.94%)
Mar 05, 2019 7.551 7.671 7.431 7.561 349,916 +0.06(+0.86%)
Mar 04, 2019 7.625 7.793 7.358 7.496 590,858 -0.13(-1.69%)
Mar 01, 2019 8.308 8.428 7.579 7.625 1,606,450 -0.61(-7.40%)
Feb 28, 2019 8.493 8.613 8.013 8.235 1,248,519 -0.19(-2.30%)
Feb 27, 2019 8.862 8.973 8.410 8.428 775,244 -0.42(-4.80%)
Feb 26, 2019 8.844 8.955 8.631 8.853 404,070 -0.04(-0.42%)
Feb 25, 2019 9.379 9.582 8.788 8.890 826,313 -0.38(-4.08%)
Feb 22, 2019 8.788 9.287 8.742 9.268 1,642,413 +0.59(+6.81%)
Feb 21, 2019 8.779 8.871 8.558 8.678 753,026 -0.26(-2.89%)
Feb 20, 2019 9.259 9.582 8.798 8.936 1,167,862 -0.27(-2.91%)
Feb 19, 2019 9.721 9.841 9.139 9.204 1,289,636 -0.61(-6.21%)
Feb 15, 2019 10.03 10.03 9.564 9.813 817,415 -0.18(-1.76%)
Feb 14, 2019 9.665 10.01 9.601 9.989 439,468 +0.22(+2.27%)
Feb 13, 2019 10.16 10.29 9.739 9.767 396,455 -0.41(-3.99%)
Feb 12, 2019 10.13 10.39 10.11 10.17 694,939 +0.18(+1.85%)
Feb 11, 2019 9.970 10.07 9.730 9.989 225,525 +0.03(+0.28%)
Feb 08, 2019 9.832 10.02 9.472 9.961 703,675 +0.15(+1.51%)
Feb 07, 2019 9.804 9.887 9.268 9.813 885,157 -0.12(-1.21%)
Feb 06, 2019 10.26 10.39 9.878 9.933 1,061,912 -0.51(-4.86%)
Feb 05, 2019 10.42 10.73 10.20 10.44 1,068,096 +0.01(+0.09%)
Feb 04, 2019 9.832 10.55 9.832 10.43 1,434,772 +0.54(+5.51%)
Feb 01, 2019 9.573 9.933 9.324 9.887 628,931 +0.20(+2.10%)
Jan 31, 2019 9.592 9.813 9.305 9.684 1,015,765 +0.18(+1.94%)
Jan 30, 2019 9.213 9.499 9.084 9.499 944,199 +0.35(+3.83%)
Jan 29, 2019 9.121 9.232 8.881 9.148 707,847 +0.11(+1.23%)
Jan 28, 2019 8.604 9.102 8.438 9.038 790,756 +0.32(+3.71%)
Jan 25, 2019 8.659 8.839 8.576 8.715 689,484 +0.18(+2.16%)
Jan 24, 2019 8.622 8.853 8.493 8.530 1,258,864 -0.12(-1.39%)
Jan 23, 2019 8.558 8.668 8.410 8.650 406,138 +0.19(+2.29%)
Jan 22, 2019 8.696 8.696 8.281 8.456 1,015,862 -0.28(-3.17%)
Jan 18, 2019 8.585 8.816 8.318 8.733 860,528 +0.24(+2.83%)
Jan 17, 2019 8.475 8.558 8.271 8.493 614,730 +0.00(+0.00%)
Jan 16, 2019 8.678 8.936 8.447 8.493 747,365 -0.17(-1.92%)
Jan 15, 2019 8.668 8.908 8.558 8.659 697,171 -0.03(-0.32%)
Jan 14, 2019 8.881 8.927 8.678 8.687 306,510 -0.22(-2.49%)
Jan 11, 2019 8.733 8.936 8.641 8.908 557,762 +0.16(+1.79%)
Jan 10, 2019 8.567 8.936 8.419 8.751 1,020,946 +0.17(+1.94%)
Jan 09, 2019 8.262 8.678 8.244 8.585 1,419,089 +0.35(+4.26%)
Jan 08, 2019 8.041 8.364 7.967 8.235 595,147 +0.04(+0.45%)
Jan 07, 2019 8.198 8.576 8.031 8.198 1,295,240 -0.02(-0.22%)
Jan 04, 2019 7.847 8.308 7.644 8.216 718,948 +0.33(+4.22%)
Jan 03, 2019 7.838 7.911 7.588 7.884 336,853 +0.05(+0.59%)
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.