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 31, 2023 2.293 2.337 2.176 2.195 351,038 -0.10(-4.26%)
Mar 30, 2023 2.332 2.352 2.264 2.293 272,560 -0.04(-1.67%)
Mar 29, 2023 2.293 2.356 2.283 2.332 340,546 +0.05(+2.14%)
Mar 28, 2023 2.244 2.322 2.205 2.283 313,539 +0.05(+2.18%)
Mar 27, 2023 2.166 2.274 2.147 2.234 565,950 +0.07(+3.15%)
Mar 24, 2023 2.108 2.176 2.088 2.166 49,044 +0.05(+2.30%)
Mar 23, 2023 2.137 2.176 2.069 2.117 378,389 -0.01(-0.46%)
Mar 22, 2023 2.195 2.244 2.127 2.127 531,131 -0.11(-4.80%)
Mar 21, 2023 2.147 2.269 2.147 2.234 323,882 +0.15(+7.01%)
Mar 20, 2023 2.069 2.171 2.044 2.088 338,384 +0.04(+1.90%)
Mar 17, 2023 2.176 2.190 2.049 2.049 154,447 -0.16(-7.08%)
Mar 16, 2023 2.088 2.239 2.078 2.205 525,680 +0.08(+3.67%)
Mar 15, 2023 2.283 2.303 2.078 2.127 1,044,432 -0.22(-9.54%)
Mar 14, 2023 2.449 2.498 2.347 2.352 334,771 -0.06(-2.43%)
Mar 13, 2023 2.439 2.498 2.386 2.410 447,658 -0.09(-3.52%)
Mar 10, 2023 2.596 2.625 2.469 2.498 305,689 -0.13(-4.83%)
Mar 09, 2023 2.732 2.781 2.615 2.625 201,867 -0.13(-4.61%)
Mar 08, 2023 2.693 2.803 2.693 2.752 233,740 +0.05(+1.81%)
Mar 07, 2023 2.830 2.830 2.693 2.703 325,352 -0.13(-4.48%)
Mar 06, 2023 2.732 2.849 2.703 2.830 307,078 +0.09(+3.20%)
Mar 03, 2023 2.615 2.771 2.615 2.742 400,171 +0.14(+5.24%)
Mar 02, 2023 2.722 2.735 2.596 2.605 425,268 -0.15(-5.32%)
Mar 01, 2023 2.820 2.820 2.713 2.752 346,708 -0.08(-2.76%)
Feb 28, 2023 2.927 2.927 2.742 2.830 692,619 +0.01(+0.35%)
Feb 27, 2023 2.683 2.869 2.659 2.820 454,488 +0.13(+4.71%)
Feb 24, 2023 2.693 2.737 2.625 2.693 356,078 -0.04(-1.43%)
Feb 23, 2023 2.644 2.757 2.635 2.732 332,026 +0.14(+5.26%)
Feb 22, 2023 2.596 2.664 2.586 2.596 259,274 -0.02(-0.75%)
Feb 21, 2023 2.654 2.722 2.576 2.615 324,900 -0.02(-0.74%)
Feb 17, 2023 2.878 2.897 2.625 2.635 779,355 -0.26(-9.09%)
Feb 16, 2023 2.800 2.927 2.761 2.898 876,980 +0.15(+5.32%)
Feb 15, 2023 2.830 2.830 2.742 2.752 220,177 -0.04(-1.40%)
Feb 14, 2023 2.635 2.825 2.625 2.791 536,501 +0.11(+4.00%)
Feb 13, 2023 2.537 2.713 2.488 2.683 695,224 +0.15(+5.77%)
Feb 10, 2023 2.449 2.537 2.420 2.537 221,315 +0.07(+2.77%)
Feb 09, 2023 2.547 2.596 2.459 2.469 436,841 -0.07(-2.69%)
Feb 08, 2023 2.498 2.586 2.494 2.537 207,016 +0.00(+0.00%)
Feb 07, 2023 2.498 2.635 2.459 2.537 646,113 +0.04(+1.56%)
Feb 06, 2023 2.469 2.516 2.397 2.498 535,328 +0.00(+0.00%)
Feb 03, 2023 2.547 2.600 2.430 2.498 709,422 -0.07(-2.66%)
Feb 02, 2023 2.605 2.644 2.508 2.566 789,424 -0.03(-1.13%)
Feb 01, 2023 2.693 2.698 2.577 2.596 272,777 -0.11(-3.97%)
Jan 31, 2023 2.586 2.722 2.586 2.703 372,862 +0.14(+5.32%)
Jan 30, 2023 2.596 2.625 2.542 2.566 347,370 -0.06(-2.23%)
Jan 27, 2023 2.722 2.742 2.625 2.625 237,211 -0.10(-3.58%)
Jan 26, 2023 2.830 2.849 2.722 2.722 433,618 -0.10(-3.46%)
Jan 25, 2023 2.586 2.839 2.576 2.820 548,695 +0.20(+7.84%)
Jan 24, 2023 2.625 2.693 2.591 2.615 360,582 -0.03(-1.11%)
Jan 23, 2023 2.703 2.810 2.635 2.644 879,326 -0.12(-4.24%)
Jan 20, 2023 2.586 2.830 2.576 2.761 654,607 +0.19(+7.20%)
Jan 19, 2023 2.566 2.635 2.371 2.576 2,110,561 -0.06(-2.22%)
Jan 18, 2023 3.054 3.142 2.615 2.635 1,871,417 -0.39(-12.90%)
Jan 17, 2023 2.859 3.064 2.771 3.025 1,973,352 +0.17(+5.80%)
Jan 13, 2023 2.742 2.878 2.664 2.859 690,547 +0.06(+2.09%)
Jan 12, 2023 2.683 2.800 2.605 2.800 746,157 +0.18(+6.69%)
Jan 11, 2023 2.469 2.693 2.469 2.625 930,842 +0.14(+5.49%)
Jan 10, 2023 2.488 2.488 2.410 2.488 297,956 +0.05(+2.00%)
Jan 09, 2023 2.352 2.476 2.352 2.439 505,580 +0.13(+5.49%)
Jan 06, 2023 2.342 2.478 2.254 2.313 938,535 -0.02(-0.84%)
Jan 05, 2023 2.166 2.332 2.129 2.332 805,918 +0.19(+8.64%)
Jan 04, 2023 2.098 2.176 2.097 2.147 213,708 +0.04(+1.85%)
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.