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 (%)
Sep 30, 2020 1.685 1.747 1.685 1.723 149,446 +0.03(+1.69%)
Sep 29, 2020 1.638 1.752 1.619 1.695 444,833 +0.05(+2.89%)
Sep 28, 2020 1.752 1.799 1.638 1.647 482,027 -0.07(-3.89%)
Sep 25, 2020 1.866 1.866 1.695 1.714 439,979 -0.10(-5.26%)
Sep 24, 2020 1.647 1.885 1.581 1.809 1,029,262 +0.22(+13.77%)
Sep 23, 2020 1.723 1.780 1.580 1.590 819,885 -0.10(-5.65%)
Sep 22, 2020 1.847 1.895 1.676 1.685 585,156 -0.14(-7.81%)
Sep 21, 2020 1.923 1.933 1.809 1.828 749,299 -0.12(-6.34%)
Sep 18, 2020 2.037 2.076 1.938 1.952 489,239 -0.06(-2.84%)
Sep 17, 2020 2.095 2.133 2.009 2.009 472,439 -0.15(-7.05%)
Sep 16, 2020 2.285 2.304 2.076 2.161 1,204,908 -0.22(-9.20%)
Sep 15, 2020 2.323 2.475 2.237 2.380 699,003 +0.08(+3.31%)
Sep 14, 2020 2.399 2.428 2.285 2.304 287,734 -0.11(-4.72%)
Sep 11, 2020 2.504 2.533 2.371 2.418 139,062 -0.08(-3.05%)
Sep 10, 2020 2.504 2.585 2.447 2.494 356,250 +0.04(+1.55%)
Sep 09, 2020 2.428 2.504 2.399 2.456 399,826 +0.02(+0.78%)
Sep 08, 2020 2.428 2.466 2.295 2.437 207,760 +0.05(+1.99%)
Sep 04, 2020 2.504 2.504 2.352 2.390 296,610 -0.05(-1.95%)
Sep 03, 2020 2.409 2.542 2.409 2.437 300,110 +0.00(+0.00%)
Sep 02, 2020 2.475 2.475 2.390 2.437 226,265 -0.06(-2.29%)
Sep 01, 2020 2.485 2.514 2.428 2.494 247,310 +0.05(+1.95%)
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%)
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.