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 (%)
Aug 31, 2022 1.844 1.942 1.756 1.756 265,851 -0.13(-6.74%)
Aug 30, 2022 1.854 1.952 1.805 1.883 463,452 +0.03(+1.58%)
Aug 29, 2022 1.815 1.905 1.776 1.854 362,727 +0.04(+2.15%)
Aug 26, 2022 1.874 1.922 1.791 1.815 381,766 -0.07(-3.63%)
Aug 25, 2022 1.893 1.893 1.791 1.883 234,201 +0.02(+1.05%)
Aug 24, 2022 1.825 1.883 1.776 1.864 319,684 +0.02(+1.06%)
Aug 23, 2022 1.727 1.854 1.678 1.844 306,533 +0.12(+6.78%)
Aug 22, 2022 1.610 1.776 1.590 1.727 252,290 +0.07(+4.12%)
Aug 19, 2022 1.659 1.678 1.630 1.659 260,694 -0.05(-2.86%)
Aug 18, 2022 1.815 1.903 1.698 1.708 842,519 -0.14(-7.41%)
Aug 17, 2022 1.864 1.893 1.786 1.844 295,738 -0.01(-0.53%)
Aug 16, 2022 1.737 1.864 1.708 1.854 235,966 +0.08(+4.40%)
Aug 15, 2022 1.737 1.786 1.732 1.776 25,218 -0.01(-0.55%)
Aug 12, 2022 1.727 1.795 1.717 1.786 127,290 +0.07(+3.98%)
Aug 11, 2022 1.747 1.795 1.717 1.717 177,291 -0.04(-2.22%)
Aug 10, 2022 1.756 1.766 1.678 1.756 387,882 +0.09(+5.26%)
Aug 09, 2022 1.717 1.737 1.639 1.669 190,783 -0.08(-4.47%)
Aug 08, 2022 1.786 1.825 1.737 1.747 320,447 -0.02(-1.11%)
Aug 05, 2022 1.590 1.786 1.571 1.766 402,447 +0.13(+7.74%)
Aug 04, 2022 1.659 1.717 1.591 1.639 343,817 -0.02(-1.18%)
Aug 03, 2022 1.620 1.659 1.600 1.659 219,977 +0.06(+3.66%)
Aug 02, 2022 1.600 1.683 1.561 1.600 541,402 -0.05(-2.96%)
Aug 01, 2022 1.669 1.756 1.625 1.649 367,711 -0.03(-1.74%)
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%)
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.