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 )

6.422 -0.418 (-6.11%)
Streaming Delayed Price Updated: 3:51 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 (%)
Aug 31, 2020 2.618 2.643 2.447 2.447 632,640 -0.10(-4.10%)
Aug 28, 2020 2.285 2.552 2.285 2.552 349,231 +0.25(+10.74%)
Aug 27, 2020 2.323 2.361 2.243 2.304 172,176 +0.00(+0.00%)
Aug 26, 2020 2.371 2.380 2.295 2.304 241,815 -0.02(-0.82%)
Aug 25, 2020 2.314 2.380 2.247 2.323 325,831 +0.00(+0.00%)
Aug 24, 2020 2.371 2.414 2.256 2.323 696,832 -0.08(-3.17%)
Aug 21, 2020 2.475 2.542 2.387 2.399 523,269 -0.04(-1.56%)
Aug 20, 2020 2.380 2.523 2.295 2.437 515,148 +0.09(+3.64%)
Aug 19, 2020 2.428 2.514 2.342 2.352 434,963 -0.07(-2.76%)
Aug 18, 2020 2.437 2.552 2.409 2.418 280,187 -0.02(-0.78%)
Aug 17, 2020 2.504 2.504 2.361 2.437 525,750 -0.05(-1.92%)
Aug 14, 2020 2.609 2.609 2.485 2.485 304,172 -0.07(-2.61%)
Aug 13, 2020 2.466 2.666 2.466 2.552 532,134 +0.04(+1.52%)
Aug 12, 2020 2.637 2.675 2.437 2.514 1,019,297 -0.06(-2.22%)
Aug 11, 2020 2.809 2.813 2.571 2.571 518,732 -0.17(-6.25%)
Aug 10, 2020 2.837 2.913 2.713 2.742 419,077 -0.05(-1.71%)
Aug 07, 2020 2.771 2.837 2.723 2.790 406,789 -0.02(-0.68%)
Aug 06, 2020 2.799 2.885 2.713 2.809 808,381 -0.04(-1.34%)
Aug 05, 2020 3.085 3.218 2.828 2.847 1,286,174 -0.18(-5.97%)
Aug 04, 2020 3.485 3.504 2.923 3.028 3,154,597 -0.05(-1.55%)
Aug 03, 2020 2.694 3.218 2.590 3.075 1,929,872 +0.33(+12.15%)
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%)
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.