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 )

6.460 -0.380 (-5.56%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jul 31, 2020 2.771 2.904 2.723 2.742 247,245 -0.10(-3.36%)
Jul 30, 2020 2.704 2.856 2.679 2.837 463,123 -0.01(-0.33%)
Jul 29, 2020 2.856 2.904 2.790 2.847 144,051 +0.04(+1.36%)
Jul 28, 2020 2.856 2.913 2.742 2.809 618,678 -0.06(-1.99%)
Jul 27, 2020 2.790 2.961 2.732 2.866 604,736 +0.07(+2.38%)
Jul 24, 2020 2.885 2.961 2.780 2.799 921,550 -0.04(-1.34%)
Jul 23, 2020 2.847 3.018 2.713 2.837 1,830,423 +0.03(+1.02%)
Jul 22, 2020 2.571 2.837 2.552 2.809 1,056,437 +0.19(+7.27%)
Jul 21, 2020 2.409 2.628 2.409 2.618 700,099 +0.18(+7.42%)
Jul 20, 2020 2.533 2.564 2.428 2.437 306,061 -0.13(-5.19%)
Jul 17, 2020 2.514 2.637 2.485 2.571 889,621 +0.10(+4.25%)
Jul 16, 2020 2.504 2.504 2.399 2.466 228,500 -0.06(-2.26%)
Jul 15, 2020 2.494 2.571 2.475 2.523 670,670 +0.06(+2.32%)
Jul 14, 2020 2.390 2.485 2.295 2.466 471,529 +0.07(+2.78%)
Jul 13, 2020 2.494 2.590 2.399 2.399 1,174,587 -0.02(-0.79%)
Jul 10, 2020 2.285 2.485 2.266 2.418 757,385 +0.12(+5.39%)
Jul 09, 2020 2.428 2.447 2.256 2.295 390,214 -0.11(-4.74%)
Jul 08, 2020 2.428 2.514 2.361 2.409 470,946 -0.01(-0.39%)
Jul 07, 2020 2.552 2.552 2.361 2.418 636,326 -0.15(-5.93%)
Jul 06, 2020 2.304 2.590 2.218 2.571 1,838,223 +0.48(+22.73%)
Jul 02, 2020 2.266 2.314 2.095 2.095 367,296 -0.10(-4.76%)
Jul 01, 2020 2.095 2.218 2.076 2.199 338,251 +0.10(+5.00%)
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%)
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.