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 29, 2023 2.205 2.278 2.137 2.166 433,096 -0.06(-2.63%)
Sep 28, 2023 2.176 2.254 2.166 2.225 212,384 +0.03(+1.33%)
Sep 27, 2023 2.205 2.264 2.186 2.195 570,761 +0.00(+0.00%)
Sep 26, 2023 2.234 2.293 2.185 2.195 467,485 -0.07(-3.02%)
Sep 25, 2023 2.361 2.304 2.254 2.264 361,355 -0.07(-2.93%)
Sep 22, 2023 2.361 2.391 2.322 2.332 223,182 -0.02(-0.83%)
Sep 21, 2023 2.391 2.430 2.332 2.352 500,507 -0.06(-2.43%)
Sep 20, 2023 2.498 2.558 2.410 2.410 572,055 -0.09(-3.52%)
Sep 19, 2023 2.576 2.625 2.478 2.498 549,907 -0.08(-3.03%)
Sep 18, 2023 2.527 2.605 2.498 2.576 320,478 +0.06(+2.33%)
Sep 15, 2023 2.527 2.576 2.498 2.517 322,091 -0.03(-1.15%)
Sep 14, 2023 2.537 2.615 2.488 2.547 541,216 +0.03(+1.16%)
Sep 13, 2023 2.566 2.605 2.469 2.517 549,866 +0.05(+1.98%)
Sep 12, 2023 2.498 2.547 2.430 2.469 521,988 +0.03(+1.20%)
Sep 11, 2023 2.547 2.615 2.399 2.439 1,055,075 -0.10(-3.85%)
Sep 08, 2023 2.683 2.747 2.517 2.537 805,707 -0.09(-3.35%)
Sep 07, 2023 2.703 2.752 2.615 2.625 573,561 -0.11(-3.93%)
Sep 06, 2023 2.791 2.910 2.722 2.732 431,783 -0.06(-2.10%)
Sep 05, 2023 2.830 2.883 2.791 2.791 435,411 -0.06(-2.05%)
Sep 01, 2023 3.083 3.083 2.849 2.849 708,973 -0.15(-4.89%)
Aug 31, 2023 3.035 3.035 2.896 2.996 715,161 +0.02(+0.66%)
Aug 30, 2023 3.132 3.196 2.966 2.976 795,406 -0.16(-4.98%)
Aug 29, 2023 3.142 3.235 3.054 3.132 858,375 -0.01(-0.31%)
Aug 28, 2023 2.918 3.171 2.888 3.142 893,752 +0.26(+9.15%)
Aug 25, 2023 2.752 2.905 2.752 2.878 493,445 +0.09(+3.15%)
Aug 24, 2023 2.742 2.864 2.742 2.791 773,800 +0.08(+2.88%)
Aug 23, 2023 2.635 2.761 2.620 2.713 469,861 +0.08(+2.96%)
Aug 22, 2023 2.635 2.693 2.625 2.635 748,351 +0.02(+0.75%)
Aug 21, 2023 2.713 2.722 2.596 2.615 120,919 -0.07(-2.55%)
Aug 18, 2023 2.635 2.721 2.625 2.683 376,923 -0.01(-0.36%)
Aug 17, 2023 2.693 2.800 2.674 2.693 495,335 -0.02(-0.72%)
Aug 16, 2023 2.713 2.781 2.678 2.713 847,470 +0.01(+0.36%)
Aug 15, 2023 2.781 2.830 2.683 2.703 722,042 -0.11(-3.82%)
Aug 14, 2023 2.918 2.986 2.474 2.810 2,006,495 -0.25(-8.28%)
Aug 11, 2023 2.966 3.142 2.966 3.064 826,480 +0.08(+2.61%)
Aug 10, 2023 2.957 3.103 2.927 2.986 500,899 +0.00(+0.00%)
Aug 09, 2023 2.937 3.015 2.927 2.986 330,271 +0.01(+0.33%)
Aug 08, 2023 2.859 3.044 2.849 2.976 549,844 +0.09(+3.04%)
Aug 07, 2023 2.957 2.966 2.859 2.888 296,421 -0.04(-1.33%)
Aug 04, 2023 2.888 2.986 2.859 2.927 277,358 +0.04(+1.35%)
Aug 03, 2023 2.849 2.957 2.844 2.888 289,333 +0.01(+0.34%)
Aug 02, 2023 2.996 2.996 2.859 2.878 473,126 -0.13(-4.22%)
Aug 01, 2023 3.074 3.098 2.937 3.005 350,088 -0.09(-2.84%)
Jul 31, 2023 3.093 3.200 3.083 3.093 198,674 -0.06(-1.86%)
Jul 28, 2023 3.083 3.152 3.044 3.152 472,043 +0.15(+4.87%)
Jul 27, 2023 3.279 3.288 2.976 3.005 901,093 -0.28(-8.61%)
Jul 26, 2023 3.181 3.288 3.161 3.288 297,286 +0.10(+3.06%)
Jul 25, 2023 3.152 3.230 3.099 3.191 310,033 +0.02(+0.62%)
Jul 24, 2023 3.318 3.483 3.152 3.171 840,742 -0.11(-3.27%)
Jul 21, 2023 3.083 3.318 3.015 3.279 900,664 +0.20(+6.67%)
Jul 20, 2023 3.035 3.083 2.971 3.074 374,133 +0.06(+1.94%)
Jul 19, 2023 3.093 3.152 2.996 3.015 305,237 -0.08(-2.52%)
Jul 18, 2023 3.093 3.191 3.068 3.093 401,737 -0.01(-0.31%)
Jul 17, 2023 2.898 3.118 2.898 3.103 447,386 +0.20(+6.71%)
Jul 14, 2023 3.093 3.093 2.888 2.908 927,611 -0.19(-5.99%)
Jul 13, 2023 2.947 3.132 2.918 3.093 483,199 +0.16(+5.32%)
Jul 12, 2023 2.918 2.957 2.868 2.937 546,764 +0.06(+2.03%)
Jul 11, 2023 2.859 2.918 2.781 2.878 541,311 +0.01(+0.34%)
Jul 10, 2023 2.878 2.898 2.733 2.869 752,092 -0.01(-0.34%)
Jul 07, 2023 2.830 2.927 2.830 2.878 289,581 +0.05(+1.72%)
Jul 06, 2023 3.152 3.152 2.810 2.830 722,583 -0.31(-9.94%)
Jul 05, 2023 3.035 3.152 3.005 3.142 430,144 +0.09(+2.88%)
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.