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 (%)
Jul 29, 2022 1.649 1.766 1.600 1.678 861,661 +0.05(+2.99%)
Jul 28, 2022 1.551 1.649 1.513 1.630 461,625 +0.09(+5.70%)
Jul 27, 2022 1.464 1.581 1.439 1.542 245,259 +0.08(+5.33%)
Jul 26, 2022 1.454 1.503 1.410 1.464 201,974 -0.04(-2.60%)
Jul 25, 2022 1.483 1.551 1.444 1.503 504,891 +0.05(+3.36%)
Jul 22, 2022 1.308 1.454 1.239 1.454 1,008,208 +0.23(+19.20%)
Jul 21, 2022 1.220 1.264 1.171 1.220 374,696 +0.00(+0.00%)
Jul 20, 2022 1.239 1.267 1.220 1.220 220,260 -0.05(-3.85%)
Jul 19, 2022 1.278 1.283 1.259 1.268 133,133 +0.01(+0.78%)
Jul 18, 2022 1.268 1.303 1.249 1.259 258,402 +0.00(+0.00%)
Jul 15, 2022 1.239 1.268 1.220 1.259 354,903 +0.03(+2.38%)
Jul 14, 2022 1.239 1.259 1.200 1.229 402,707 -0.03(-2.33%)
Jul 13, 2022 1.268 1.298 1.239 1.259 117,305 -0.01(-0.77%)
Jul 12, 2022 1.298 1.317 1.268 1.268 271,189 -0.03(-2.26%)
Jul 11, 2022 1.337 1.356 1.288 1.298 144,289 -0.04(-2.92%)
Jul 08, 2022 1.288 1.376 1.288 1.337 229,980 +0.05(+3.79%)
Jul 07, 2022 1.327 1.381 1.288 1.288 237,519 -0.04(-2.94%)
Jul 06, 2022 1.366 1.366 1.318 1.327 271,781 -0.03(-2.16%)
Jul 05, 2022 1.337 1.366 1.273 1.356 297,105 -0.01(-0.71%)
Jul 01, 2022 1.317 1.366 1.278 1.366 362,894 +0.04(+2.94%)
Jun 30, 2022 1.327 1.356 1.288 1.327 143,270 -0.01(-0.73%)
Jun 29, 2022 1.376 1.405 1.337 1.337 321,794 -0.03(-2.14%)
Jun 28, 2022 1.376 1.415 1.349 1.366 202,425 +0.00(+0.00%)
Jun 27, 2022 1.386 1.403 1.337 1.366 391,819 -0.01(-0.71%)
Jun 24, 2022 1.356 1.464 1.347 1.376 369,130 +0.03(+2.17%)
Jun 23, 2022 1.395 1.395 1.327 1.347 333,104 -0.03(-2.13%)
Jun 22, 2022 1.327 1.415 1.327 1.376 366,110 +0.02(+1.44%)
Jun 21, 2022 1.376 1.395 1.347 1.356 179,061 +0.02(+1.46%)
Jun 17, 2022 1.376 1.402 1.308 1.337 445,347 -0.04(-2.84%)
Jun 16, 2022 1.415 1.454 1.366 1.376 542,096 -0.09(-6.00%)
Jun 15, 2022 1.415 1.498 1.411 1.464 470,354 +0.04(+2.74%)
Jun 14, 2022 1.483 1.512 1.415 1.425 599,605 -0.05(-3.31%)
Jun 13, 2022 1.600 1.630 1.473 1.473 572,570 -0.18(-10.65%)
Jun 10, 2022 1.708 1.708 1.630 1.649 774,442 -0.05(-2.87%)
Jun 09, 2022 1.747 1.756 1.686 1.698 480,903 -0.07(-3.87%)
Jun 08, 2022 1.747 1.776 1.737 1.766 285,040 +0.01(+0.56%)
Jun 07, 2022 1.756 1.776 1.737 1.756 359,981 -0.01(-0.55%)
Jun 06, 2022 1.805 1.815 1.742 1.766 430,533 -0.02(-1.09%)
Jun 03, 2022 1.786 1.834 1.756 1.786 132,321 -0.02(-1.08%)
Jun 02, 2022 1.786 1.834 1.747 1.805 328,801 +0.04(+2.21%)
Jun 01, 2022 1.795 1.825 1.747 1.766 323,727 -0.05(-2.69%)
May 31, 2022 1.844 1.844 1.786 1.815 309,240 -0.03(-1.59%)
May 27, 2022 1.844 1.883 1.834 1.844 155,785 -0.01(-0.53%)
May 26, 2022 1.864 1.893 1.825 1.854 265,683 +0.00(+0.00%)
May 25, 2022 1.787 1.854 1.787 1.854 95,577 +0.03(+1.60%)
May 24, 2022 1.864 1.922 1.810 1.825 525,290 -0.07(-3.61%)
May 23, 2022 1.776 1.922 1.762 1.893 713,379 +0.13(+7.18%)
May 20, 2022 1.747 1.805 1.712 1.766 350,768 +0.03(+1.69%)
May 19, 2022 1.737 1.805 1.698 1.737 427,513 -0.03(-1.66%)
May 18, 2022 1.815 1.839 1.746 1.766 295,947 -0.06(-3.21%)
May 17, 2022 1.805 1.908 1.786 1.825 468,772 +0.07(+3.89%)
May 16, 2022 1.659 1.776 1.658 1.756 526,160 +0.08(+4.65%)
May 13, 2022 1.600 1.708 1.600 1.678 377,050 +0.06(+3.93%)
May 12, 2022 1.557 1.634 1.537 1.615 530,567 +0.02(+1.21%)
May 11, 2022 1.576 1.663 1.566 1.595 533,726 +0.00(+0.00%)
May 10, 2022 1.624 1.629 1.557 1.595 299,767 +0.00(+0.00%)
May 09, 2022 1.644 1.653 1.581 1.595 431,792 -0.08(-4.62%)
May 06, 2022 1.673 1.692 1.658 1.673 438,612 -0.02(-1.14%)
May 05, 2022 1.760 1.760 1.682 1.692 151,571 -0.10(-5.41%)
May 04, 2022 1.779 1.795 1.731 1.789 276,172 +0.00(+0.00%)
May 03, 2022 1.750 1.808 1.750 1.789 230,187 +0.04(+2.21%)
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.