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 (%)
Apr 30, 2020 1.694 1.722 1.497 1.581 480,095 -0.08(-5.06%)
Apr 29, 2020 1.638 1.722 1.563 1.666 831,896 +0.17(+11.25%)
Apr 28, 2020 1.357 1.563 1.357 1.497 1,352,721 +0.17(+12.68%)
Apr 27, 2020 1.385 1.441 1.263 1.329 577,511 -0.01(-1.05%)
Apr 24, 2020 1.422 1.441 1.325 1.343 435,279 -0.08(-5.59%)
Apr 23, 2020 1.469 1.591 1.404 1.422 353,032 -0.04(-2.56%)
Apr 22, 2020 1.563 1.602 1.441 1.460 421,766 -0.10(-6.59%)
Apr 21, 2020 1.591 1.656 1.525 1.563 215,502 -0.07(-4.57%)
Apr 20, 2020 1.553 1.666 1.516 1.638 448,368 +0.05(+2.94%)
Apr 17, 2020 1.647 1.675 1.553 1.591 576,667 -0.01(-0.58%)
Apr 16, 2020 1.619 1.619 1.497 1.600 293,496 +0.00(+0.00%)
Apr 15, 2020 1.450 1.628 1.422 1.600 746,467 +0.08(+5.56%)
Apr 14, 2020 1.507 1.563 1.427 1.516 875,516 +0.03(+1.89%)
Apr 13, 2020 1.525 1.563 1.413 1.488 347,078 -0.03(-1.85%)
Apr 09, 2020 1.591 1.670 1.516 1.516 419,890 -0.04(-2.41%)
Apr 08, 2020 1.516 1.591 1.441 1.553 566,455 +0.10(+7.10%)
Apr 07, 2020 1.647 1.647 1.404 1.450 964,844 -0.08(-5.49%)
Apr 06, 2020 1.600 1.731 1.460 1.535 692,620 -0.07(-4.09%)
Apr 03, 2020 1.591 1.619 1.497 1.600 337,386 +0.00(+0.00%)
Apr 02, 2020 1.553 1.609 1.441 1.600 383,522 +0.09(+6.21%)
Apr 01, 2020 1.413 1.535 1.357 1.507 490,525 +0.05(+3.21%)
Mar 31, 2020 1.469 1.595 1.422 1.460 814,038 +0.01(+0.64%)
Mar 30, 2020 1.469 1.535 1.450 1.450 262,494 -0.05(-3.12%)
Mar 27, 2020 1.553 1.647 1.488 1.497 373,081 -0.21(-12.09%)
Mar 26, 2020 1.797 1.862 1.628 1.703 600,183 -0.02(-1.09%)
Mar 25, 2020 1.422 1.759 1.422 1.722 647,682 +0.23(+15.72%)
Mar 24, 2020 1.422 1.563 1.394 1.488 773,146 +0.17(+12.77%)
Mar 23, 2020 1.404 1.404 1.198 1.319 659,243 -0.05(-3.42%)
Mar 20, 2020 1.413 1.637 1.357 1.366 1,179,090 -0.02(-1.35%)
Mar 19, 2020 1.422 1.441 1.245 1.385 804,256 +0.04(+2.78%)
Mar 18, 2020 1.376 1.413 1.245 1.347 965,542 -0.12(-8.28%)
Mar 17, 2020 1.347 1.507 1.245 1.469 921,276 +0.14(+10.56%)
Mar 16, 2020 1.263 1.563 1.263 1.329 1,026,563 -0.25(-15.98%)
Mar 13, 2020 1.553 1.656 1.385 1.581 1,522,889 +0.21(+14.97%)
Mar 12, 2020 1.843 1.862 1.357 1.376 2,691,582 -0.47(-25.38%)
Mar 11, 2020 2.124 2.162 1.815 1.843 1,157,624 -0.33(-15.09%)
Mar 10, 2020 2.040 2.171 1.993 2.171 983,430 +0.22(+11.54%)
Mar 09, 2020 2.302 2.311 1.937 1.946 1,235,754 -0.45(-18.75%)
Mar 06, 2020 2.452 2.545 2.395 2.395 551,980 -0.16(-6.23%)
Mar 05, 2020 2.592 2.592 2.508 2.555 369,186 -0.03(-1.09%)
Mar 04, 2020 2.611 2.625 2.526 2.583 441,448 +0.07(+2.99%)
Mar 03, 2020 2.639 2.709 2.480 2.508 954,500 -0.09(-3.60%)
Mar 02, 2020 2.564 2.620 2.424 2.601 1,127,940 +0.09(+3.73%)
Feb 28, 2020 2.461 2.573 2.405 2.508 956,054 +0.00(+0.00%)
Feb 27, 2020 2.639 2.667 2.433 2.508 1,129,089 -0.17(-6.29%)
Feb 26, 2020 2.620 2.732 2.601 2.676 666,167 +0.06(+2.14%)
Feb 25, 2020 2.704 2.779 2.592 2.620 747,791 -0.10(-3.78%)
Feb 24, 2020 2.770 2.854 2.620 2.723 1,098,437 -0.16(-5.52%)
Feb 21, 2020 2.919 2.954 2.821 2.882 805,047 +0.00(+0.00%)
Feb 20, 2020 2.854 2.966 2.648 2.882 1,307,730 +0.07(+2.67%)
Feb 19, 2020 2.686 2.835 2.667 2.807 877,784 +0.10(+3.81%)
Feb 18, 2020 2.714 2.760 2.620 2.704 426,015 +0.02(+0.70%)
Feb 14, 2020 2.657 2.751 2.648 2.686 555,614 +0.01(+0.35%)
Feb 13, 2020 2.751 2.770 2.592 2.676 1,008,100 -0.13(-4.67%)
Feb 12, 2020 2.798 2.863 2.788 2.807 646,134 +0.01(+0.33%)
Feb 11, 2020 2.882 2.901 2.751 2.798 772,828 -0.10(-3.55%)
Feb 10, 2020 2.948 2.985 2.873 2.901 378,466 -0.05(-1.59%)
Feb 07, 2020 2.976 3.041 2.901 2.948 666,117 +0.01(+0.32%)
Feb 06, 2020 2.976 3.022 2.873 2.938 525,247 -0.01(-0.32%)
Feb 05, 2020 2.910 2.994 2.845 2.948 557,391 +0.09(+3.28%)
Feb 04, 2020 3.116 3.172 2.779 2.854 1,575,550 -0.07(-2.56%)
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.