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 )

6.550 -0.290 (-4.24%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 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 (%)
Jun 30, 2020 2.180 2.190 2.076 2.095 710,143 -0.10(-4.76%)
Jun 29, 2020 2.333 2.361 2.181 2.199 576,166 -0.03(-1.28%)
Jun 26, 2020 2.361 2.371 2.190 2.228 406,158 -0.10(-4.49%)
Jun 25, 2020 2.104 2.371 2.104 2.333 1,345,430 +0.25(+11.87%)
Jun 24, 2020 2.180 2.199 2.085 2.085 849,459 -0.10(-4.37%)
Jun 23, 2020 2.190 2.304 2.123 2.180 603,830 +0.08(+3.62%)
Jun 22, 2020 2.161 2.237 2.049 2.104 387,908 -0.07(-3.07%)
Jun 19, 2020 2.161 2.209 2.018 2.171 1,704,879 +0.20(+10.14%)
Jun 18, 2020 2.190 2.237 1.952 1.971 2,334,205 -0.31(-13.75%)
Jun 17, 2020 2.466 2.466 2.237 2.285 428,883 -0.10(-4.00%)
Jun 16, 2020 2.571 2.571 2.352 2.380 663,143 +0.05(+2.04%)
Jun 15, 2020 2.314 2.428 2.285 2.333 416,133 -0.12(-5.04%)
Jun 12, 2020 2.466 2.504 2.304 2.456 703,714 +0.18(+7.95%)
Jun 11, 2020 2.456 2.599 2.276 2.276 880,980 -0.35(-13.41%)
Jun 10, 2020 2.618 2.837 2.494 2.628 741,163 -0.03(-1.08%)
Jun 09, 2020 2.342 2.771 2.323 2.656 980,873 -0.13(-4.78%)
Jun 08, 2020 2.666 2.828 2.504 2.790 1,626,254 +0.30(+12.26%)
Jun 05, 2020 2.514 2.571 2.428 2.485 529,151 +0.13(+5.67%)
Jun 04, 2020 2.523 2.533 2.333 2.352 536,790 -0.07(-2.76%)
Jun 03, 2020 2.371 2.514 2.276 2.418 1,334,963 +0.16(+7.17%)
Jun 02, 2020 2.171 2.333 2.095 2.256 2,066,101 +0.21(+10.23%)
Jun 01, 2020 1.876 2.266 1.876 2.047 955,706 +0.17(+9.14%)
May 29, 2020 2.057 2.190 1.838 1.876 989,716 -0.17(-8.37%)
May 28, 2020 2.199 2.239 1.999 2.047 492,569 -0.20(-8.90%)
May 27, 2020 2.285 2.352 2.095 2.247 360,415 +0.02(+0.89%)
May 26, 2020 2.339 2.476 2.208 2.227 880,500 -0.04(-1.65%)
May 22, 2020 2.105 2.264 1.993 2.264 947,397 +0.15(+7.08%)
May 21, 2020 2.049 2.190 2.016 2.115 718,336 +0.09(+4.63%)
May 20, 2020 1.871 2.049 1.871 2.021 526,960 +0.13(+6.93%)
May 19, 2020 1.965 1.965 1.853 1.890 259,901 -0.07(-3.35%)
May 18, 2020 1.909 1.964 1.871 1.956 561,556 +0.13(+7.18%)
May 15, 2020 1.843 1.965 1.778 1.825 717,628 -0.04(-2.01%)
May 14, 2020 1.759 1.928 1.693 1.862 428,634 +0.06(+3.11%)
May 13, 2020 1.965 1.965 1.694 1.806 399,823 -0.13(-6.76%)
May 12, 2020 1.937 2.166 1.918 1.937 1,257,912 -0.05(-2.36%)
May 11, 2020 1.684 2.012 1.563 1.984 829,412 +0.28(+16.48%)
May 08, 2020 1.862 1.871 1.675 1.703 1,289,700 -0.05(-2.67%)
May 07, 2020 1.591 1.806 1.507 1.750 1,315,098 +0.21(+13.33%)
May 06, 2020 1.563 1.591 1.432 1.544 388,103 +0.05(+3.13%)
May 05, 2020 1.563 1.666 1.469 1.497 310,014 -0.03(-1.84%)
May 04, 2020 1.422 1.544 1.422 1.525 416,499 +0.08(+5.84%)
May 01, 2020 1.516 1.532 1.420 1.441 471,508 -0.14(-8.88%)
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%)
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.