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 +0.070 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 30, 2021 1.895 1.924 1.861 1.885 155,153 -0.04(-2.01%)
Jul 29, 2021 1.944 1.963 1.895 1.924 151,234 +0.02(+1.01%)
Jul 28, 2021 1.953 1.953 1.866 1.905 189,889 +0.01(+0.51%)
Jul 27, 2021 1.934 1.934 1.856 1.895 138,256 -0.01(-0.51%)
Jul 26, 2021 1.895 1.963 1.895 1.905 181,818 +0.02(+1.03%)
Jul 23, 2021 1.915 1.953 1.876 1.885 246,775 -0.03(-1.52%)
Jul 22, 2021 1.953 1.963 1.905 1.915 86,093 -0.05(-2.46%)
Jul 21, 2021 1.905 1.982 1.885 1.963 190,335 +0.07(+3.57%)
Jul 20, 2021 1.905 1.905 1.856 1.895 217,626 +0.01(+0.51%)
Jul 19, 2021 1.885 1.915 1.856 1.885 226,912 -0.05(-2.50%)
Jul 16, 2021 1.973 1.973 1.876 1.934 310,550 -0.01(-0.50%)
Jul 15, 2021 1.905 1.953 1.895 1.944 344,875 +0.03(+1.51%)
Jul 14, 2021 1.982 2.031 1.885 1.915 620,453 -0.06(-2.94%)
Jul 13, 2021 1.992 1.992 1.915 1.973 223,934 +0.01(+0.49%)
Jul 12, 2021 1.915 1.973 1.856 1.963 424,663 +0.08(+4.10%)
Jul 09, 2021 1.876 1.895 1.847 1.885 413,613 +0.01(+0.52%)
Jul 08, 2021 1.885 1.885 1.827 1.876 659,776 -0.04(-2.02%)
Jul 07, 2021 1.973 1.992 1.895 1.915 262,524 -0.06(-2.94%)
Jul 06, 2021 2.031 2.040 1.924 1.973 219,120 +0.01(+0.49%)
Jul 02, 2021 1.992 1.992 1.895 1.963 484,228 +0.00(+0.00%)
Jul 01, 2021 1.992 2.011 1.944 1.963 238,041 -0.04(-1.93%)
Jun 30, 2021 2.011 2.040 1.992 2.002 181,395 -0.04(-1.90%)
Jun 29, 2021 2.166 2.166 2.011 2.040 370,279 -0.08(-3.65%)
Jun 28, 2021 2.118 2.137 2.050 2.118 627,381 +0.04(+1.86%)
Jun 25, 2021 2.272 2.330 2.069 2.079 1,565,790 -0.18(-8.12%)
Jun 24, 2021 2.263 2.292 2.214 2.263 454,811 +0.07(+3.08%)
Jun 23, 2021 2.263 2.321 2.176 2.195 386,545 -0.04(-1.73%)
Jun 22, 2021 2.185 2.292 2.137 2.234 645,658 +0.04(+1.76%)
Jun 21, 2021 2.282 2.309 2.176 2.195 364,106 -0.09(-3.81%)
Jun 18, 2021 2.195 2.321 2.195 2.282 1,612,558 +0.08(+3.51%)
Jun 17, 2021 2.253 2.340 2.171 2.205 510,424 -0.09(-3.80%)
Jun 16, 2021 2.292 2.369 2.243 2.292 505,160 +0.00(+0.00%)
Jun 15, 2021 2.292 2.330 2.195 2.292 834,689 -0.01(-0.42%)
Jun 14, 2021 2.185 2.304 2.137 2.301 612,165 +0.14(+6.25%)
Jun 11, 2021 2.292 2.292 2.137 2.166 436,844 -0.08(-3.45%)
Jun 10, 2021 2.214 2.321 2.214 2.243 576,140 +0.02(+0.87%)
Jun 09, 2021 2.156 2.305 2.069 2.224 1,265,271 +0.08(+3.60%)
Jun 08, 2021 2.301 2.330 2.147 2.147 850,118 -0.15(-6.33%)
Jun 07, 2021 2.272 2.359 2.226 2.292 1,182,760 +0.04(+1.72%)
Jun 04, 2021 2.127 2.253 2.089 2.253 1,233,631 +0.15(+6.88%)
Jun 03, 2021 2.021 2.118 1.953 2.108 852,294 +0.08(+3.81%)
Jun 02, 2021 1.973 2.050 1.953 2.031 971,709 +0.07(+3.45%)
Jun 01, 2021 1.934 1.973 1.895 1.963 1,095,061 +0.07(+3.57%)
May 28, 2021 1.798 1.915 1.794 1.895 957,330 +0.09(+4.81%)
May 27, 2021 1.779 1.820 1.760 1.808 293,393 +0.03(+1.63%)
May 26, 2021 1.711 1.798 1.711 1.779 417,208 +0.06(+3.37%)
May 25, 2021 1.740 1.760 1.702 1.721 417,702 -0.02(-1.11%)
May 24, 2021 1.779 1.827 1.740 1.740 104,037 -0.03(-1.64%)
May 21, 2021 1.847 1.856 1.750 1.769 274,786 -0.07(-3.68%)
May 20, 2021 1.798 1.847 1.769 1.837 954,028 +0.06(+3.26%)
May 19, 2021 1.808 1.837 1.750 1.779 386,594 -0.07(-3.66%)
May 18, 2021 1.827 1.866 1.784 1.847 984,389 +0.04(+2.14%)
May 17, 2021 1.740 1.808 1.702 1.808 605,790 +0.05(+2.75%)
May 14, 2021 1.673 1.789 1.663 1.760 877,857 +0.12(+7.06%)
May 13, 2021 1.644 1.673 1.625 1.644 381,798 +0.01(+0.59%)
May 12, 2021 1.634 1.673 1.624 1.634 606,944 -0.01(-0.79%)
May 11, 2021 1.627 1.685 1.605 1.647 965,699 -0.04(-2.26%)
May 10, 2021 1.704 1.790 1.666 1.685 844,868 -0.03(-1.67%)
May 07, 2021 1.657 1.716 1.580 1.714 1,186,660 +0.04(+2.27%)
May 06, 2021 1.628 1.685 1.584 1.676 1,061,499 +0.06(+3.53%)
May 05, 2021 1.647 1.659 1.609 1.619 426,341 -0.02(-1.16%)
May 04, 2021 1.657 1.666 1.619 1.638 668,113 -0.02(-1.15%)
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.