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 )

7.100 -0.120 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 1.736 1.765 1.534 1.621 468,455 -0.09(-5.06%)
Apr 29, 2020 1.678 1.765 1.601 1.707 811,727 +0.17(+11.25%)
Apr 28, 2020 1.391 1.601 1.391 1.534 1,319,925 +0.17(+12.68%)
Apr 27, 2020 1.419 1.477 1.295 1.362 563,510 -0.01(-1.04%)
Apr 24, 2020 1.458 1.477 1.358 1.376 424,726 -0.08(-5.59%)
Apr 23, 2020 1.506 1.630 1.438 1.458 344,473 -0.04(-2.56%)
Apr 22, 2020 1.601 1.641 1.477 1.496 411,541 -0.11(-6.59%)
Apr 21, 2020 1.630 1.697 1.563 1.601 210,277 -0.08(-4.57%)
Apr 20, 2020 1.592 1.707 1.554 1.678 437,498 +0.05(+2.94%)
Apr 17, 2020 1.688 1.717 1.592 1.630 562,686 -0.01(-0.58%)
Apr 16, 2020 1.659 1.659 1.534 1.640 286,381 +0.00(+0.00%)
Apr 15, 2020 1.486 1.669 1.458 1.640 728,369 +0.09(+5.56%)
Apr 14, 2020 1.544 1.601 1.462 1.554 854,290 +0.03(+1.89%)
Apr 13, 2020 1.563 1.601 1.448 1.525 338,664 -0.03(-1.85%)
Apr 09, 2020 1.630 1.712 1.554 1.554 409,710 -0.04(-2.41%)
Apr 08, 2020 1.554 1.630 1.477 1.592 552,721 +0.11(+7.10%)
Apr 07, 2020 1.688 1.688 1.438 1.486 941,452 -0.09(-5.49%)
Apr 06, 2020 1.640 1.774 1.496 1.573 675,828 -0.07(-4.09%)
Apr 03, 2020 1.630 1.659 1.534 1.640 329,207 +0.00(+0.00%)
Apr 02, 2020 1.592 1.649 1.477 1.640 374,224 +0.10(+6.21%)
Apr 01, 2020 1.448 1.573 1.391 1.544 478,633 +0.05(+3.21%)
Mar 31, 2020 1.506 1.635 1.458 1.496 794,302 +0.01(+0.65%)
Mar 30, 2020 1.506 1.573 1.486 1.486 256,130 -0.05(-3.13%)
Mar 27, 2020 1.592 1.688 1.525 1.534 364,036 -0.21(-12.09%)
Mar 26, 2020 1.841 1.908 1.669 1.745 585,632 -0.02(-1.09%)
Mar 25, 2020 1.458 1.803 1.458 1.765 631,979 +0.24(+15.72%)
Mar 24, 2020 1.458 1.601 1.429 1.525 754,401 +0.17(+12.77%)
Mar 23, 2020 1.438 1.438 1.227 1.352 643,260 -0.05(-3.42%)
Mar 20, 2020 1.448 1.677 1.391 1.400 1,150,504 -0.02(-1.35%)
Mar 19, 2020 1.458 1.477 1.275 1.419 784,758 +0.04(+2.78%)
Mar 18, 2020 1.410 1.448 1.275 1.381 942,133 -0.12(-8.28%)
Mar 17, 2020 1.381 1.544 1.275 1.506 898,941 +0.14(+10.56%)
Mar 16, 2020 1.295 1.601 1.295 1.362 1,001,675 -0.26(-15.98%)
Mar 13, 2020 1.592 1.697 1.419 1.621 1,485,968 +0.21(+14.97%)
Mar 12, 2020 1.889 1.908 1.391 1.410 2,626,326 -0.48(-25.38%)
Mar 11, 2020 2.177 2.215 1.860 1.889 1,129,559 -0.34(-15.09%)
Mar 10, 2020 2.091 2.225 2.043 2.225 959,588 +0.23(+11.54%)
Mar 09, 2020 2.359 2.369 1.985 1.995 1,205,794 -0.46(-18.75%)
Mar 06, 2020 2.513 2.608 2.455 2.455 538,598 -0.16(-6.23%)
Mar 05, 2020 2.656 2.656 2.570 2.618 360,236 -0.03(-1.09%)
Mar 04, 2020 2.676 2.690 2.589 2.647 430,746 +0.08(+2.99%)
Mar 03, 2020 2.704 2.776 2.541 2.570 931,359 -0.10(-3.60%)
Mar 02, 2020 2.628 2.685 2.484 2.666 1,100,594 +0.10(+3.73%)
Feb 28, 2020 2.522 2.637 2.465 2.570 932,875 +0.00(+0.00%)
Feb 27, 2020 2.704 2.733 2.493 2.570 1,101,715 -0.17(-6.29%)
Feb 26, 2020 2.685 2.800 2.666 2.743 650,016 +0.06(+2.14%)
Feb 25, 2020 2.771 2.848 2.656 2.685 729,661 -0.11(-3.78%)
Feb 24, 2020 2.839 2.925 2.685 2.791 1,071,806 -0.16(-5.52%)
Feb 21, 2020 2.992 3.027 2.891 2.954 785,529 +0.00(+0.00%)
Feb 20, 2020 2.925 3.040 2.714 2.954 1,276,025 +0.08(+2.67%)
Feb 19, 2020 2.752 2.906 2.733 2.877 856,502 +0.11(+3.81%)
Feb 18, 2020 2.781 2.829 2.685 2.771 415,687 +0.02(+0.70%)
Feb 14, 2020 2.723 2.819 2.714 2.752 542,143 +0.01(+0.35%)
Feb 13, 2020 2.819 2.839 2.656 2.743 983,660 -0.13(-4.67%)
Feb 12, 2020 2.867 2.934 2.858 2.877 630,469 +0.01(+0.33%)
Feb 11, 2020 2.954 2.973 2.819 2.867 754,092 -0.11(-3.55%)
Feb 10, 2020 3.021 3.059 2.944 2.973 369,290 -0.05(-1.59%)
Feb 07, 2020 3.050 3.117 2.973 3.021 649,967 +0.01(+0.32%)
Feb 06, 2020 3.050 3.097 2.944 3.011 512,513 -0.01(-0.32%)
Feb 05, 2020 2.982 3.069 2.915 3.021 543,878 +0.10(+3.28%)
Feb 04, 2020 3.193 3.251 2.848 2.925 1,537,352 -0.08(-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.