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, 2021 2.127 2.224 2.118 2.176 564,002 +0.05(+2.27%)
Sep 29, 2021 2.137 2.176 2.108 2.127 412,135 +0.00(+0.00%)
Sep 28, 2021 2.098 2.185 2.061 2.127 638,104 -0.02(-0.90%)
Sep 27, 2021 2.031 2.164 2.002 2.147 345,919 +0.10(+4.72%)
Sep 24, 2021 2.079 2.096 2.035 2.050 212,071 -0.04(-1.85%)
Sep 23, 2021 2.137 2.166 2.087 2.089 352,952 -0.02(-0.92%)
Sep 22, 2021 2.040 2.176 2.040 2.108 522,393 +0.09(+4.31%)
Sep 21, 2021 2.108 2.127 2.011 2.021 662,622 -0.04(-1.88%)
Sep 20, 2021 2.224 2.243 2.050 2.060 1,126,828 -0.27(-11.62%)
Sep 17, 2021 2.301 2.414 2.301 2.330 465,274 -0.05(-2.03%)
Sep 16, 2021 2.369 2.417 2.243 2.379 949,062 +0.01(+0.41%)
Sep 15, 2021 2.408 2.484 2.335 2.369 829,593 -0.07(-2.78%)
Sep 14, 2021 2.533 2.582 2.437 2.437 1,001,633 -0.11(-4.18%)
Sep 13, 2021 2.669 2.794 2.495 2.543 2,416,518 +0.15(+6.48%)
Sep 10, 2021 2.398 2.456 2.330 2.388 842,523 +0.01(+0.41%)
Sep 09, 2021 2.466 2.591 2.369 2.379 729,072 -0.14(-5.38%)
Sep 08, 2021 2.562 2.664 2.432 2.514 1,114,451 -0.11(-4.06%)
Sep 07, 2021 2.427 2.620 2.412 2.620 1,061,168 +0.22(+9.27%)
Sep 03, 2021 2.321 2.427 2.292 2.398 586,270 +0.06(+2.48%)
Sep 02, 2021 2.350 2.456 2.311 2.340 611,043 -0.03(-1.22%)
Sep 01, 2021 2.427 2.567 2.321 2.369 776,308 -0.07(-2.78%)
Aug 31, 2021 2.427 2.485 2.339 2.437 899,882 -0.02(-0.79%)
Aug 30, 2021 2.243 2.495 2.243 2.456 1,460,405 +0.23(+10.43%)
Aug 27, 2021 2.166 2.301 2.166 2.224 679,741 +0.07(+3.14%)
Aug 26, 2021 2.079 2.234 2.040 2.156 973,268 -0.08(-3.46%)
Aug 25, 2021 2.127 2.243 2.127 2.234 617,578 +0.11(+5.00%)
Aug 24, 2021 1.963 2.127 1.963 2.127 694,222 +0.16(+8.37%)
Aug 23, 2021 1.915 2.002 1.915 1.963 335,944 +0.05(+2.52%)
Aug 20, 2021 1.866 1.953 1.856 1.915 314,928 +0.06(+3.13%)
Aug 19, 2021 1.847 1.866 1.837 1.856 232,094 -0.01(-0.52%)
Aug 18, 2021 1.885 1.924 1.866 1.866 167,030 -0.04(-2.03%)
Aug 17, 2021 1.924 1.973 1.876 1.905 268,037 -0.04(-1.99%)
Aug 16, 2021 1.992 2.010 1.944 1.944 236,826 -0.08(-3.83%)
Aug 13, 2021 1.992 2.021 1.944 2.021 237,471 +0.03(+1.46%)
Aug 12, 2021 2.050 2.069 1.992 1.992 278,729 -0.07(-3.29%)
Aug 11, 2021 2.021 2.069 1.948 2.060 468,258 +0.04(+1.91%)
Aug 10, 2021 1.905 2.021 1.876 2.021 511,973 +0.13(+6.63%)
Aug 09, 2021 1.885 1.934 1.881 1.895 214,617 -0.02(-1.01%)
Aug 06, 2021 1.876 1.915 1.842 1.915 268,268 +0.06(+3.13%)
Aug 05, 2021 1.818 1.912 1.818 1.856 181,772 +0.02(+1.05%)
Aug 04, 2021 1.856 1.885 1.827 1.837 162,552 -0.04(-2.06%)
Aug 03, 2021 1.837 1.876 1.798 1.876 263,668 +0.04(+2.11%)
Aug 02, 2021 1.905 1.905 1.847 1.837 205,590 -0.05(-2.56%)
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%)
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.