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 )

7.100 -0.120 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 4.390 4.580 4.340 4.370 866,578 -0.03(-0.68%)
Jan 30, 2024 4.350 4.570 4.350 4.400 606,003 +0.03(+0.69%)
Jan 29, 2024 4.440 4.440 4.070 4.370 1,618,349 -0.16(-3.53%)
Jan 26, 2024 4.490 4.650 4.370 4.530 1,582,390 -0.03(-0.66%)
Jan 25, 2024 4.270 4.575 4.209 4.560 1,451,988 +0.38(+9.09%)
Jan 24, 2024 4.180 4.335 4.128 4.180 1,015,402 +0.06(+1.46%)
Jan 23, 2024 4.240 4.240 4.020 4.120 1,214,996 -0.06(-1.44%)
Jan 22, 2024 4.070 4.360 4.070 4.180 1,292,568 +0.12(+2.96%)
Jan 19, 2024 3.910 4.065 3.880 4.060 1,330,407 +0.13(+3.31%)
Jan 18, 2024 3.780 3.940 3.650 3.930 1,012,881 +0.16(+4.24%)
Jan 17, 2024 3.490 3.780 3.485 3.770 946,577 +0.23(+6.50%)
Jan 16, 2024 3.500 3.560 3.455 3.540 549,150 -0.01(-0.28%)
Jan 12, 2024 3.460 3.635 3.460 3.550 548,576 +0.04(+1.14%)
Jan 11, 2024 3.660 3.680 3.450 3.510 818,301 -0.05(-1.40%)
Jan 10, 2024 3.370 3.580 3.329 3.560 787,178 +0.18(+5.33%)
Jan 09, 2024 3.540 3.560 3.340 3.380 777,584 -0.18(-5.06%)
Jan 08, 2024 3.380 3.570 3.375 3.560 729,253 +0.19(+5.64%)
Jan 05, 2024 3.460 3.480 3.350 3.370 719,106 -0.06(-1.75%)
Jan 04, 2024 3.690 3.690 3.410 3.430 1,711,524 -0.27(-7.30%)
Jan 03, 2024 3.840 4.000 3.700 3.700 701,594 -0.24(-6.09%)
Jan 02, 2024 4.040 4.060 3.815 3.940 1,115,197 -0.12(-2.96%)
Dec 29, 2023 4.120 4.225 3.975 4.060 1,046,876 -0.08(-1.93%)
Dec 28, 2023 4.250 4.270 4.130 4.140 634,184 -0.11(-2.59%)
Dec 27, 2023 4.400 4.444 4.230 4.250 393,676 -0.11(-2.52%)
Dec 26, 2023 4.580 4.660 4.280 4.360 760,352 -0.10(-2.24%)
Dec 22, 2023 4.470 4.720 4.290 4.460 1,318,216 -0.01(-0.22%)
Dec 21, 2023 4.210 4.775 4.210 4.470 2,540,858 +0.34(+8.23%)
Dec 20, 2023 3.860 4.261 3.860 4.130 1,701,043 +0.32(+8.40%)
Dec 19, 2023 3.850 3.850 3.700 3.810 663,486 -0.03(-0.78%)
Dec 18, 2023 3.730 3.860 3.660 3.840 612,923 +0.14(+3.78%)
Dec 15, 2023 3.790 3.870 3.700 3.700 638,765 -0.19(-4.88%)
Dec 14, 2023 4.000 4.140 3.800 3.890 1,047,794 -0.08(-2.02%)
Dec 13, 2023 3.720 4.000 3.560 3.970 1,495,309 +0.25(+6.72%)
Dec 12, 2023 3.990 4.090 3.670 3.720 1,714,720 -0.22(-5.58%)
Dec 11, 2023 3.740 3.940 3.684 3.940 1,081,134 +0.10(+2.60%)
Dec 08, 2023 3.810 4.000 3.710 3.840 1,094,745 +0.10(+2.67%)
Dec 07, 2023 3.500 3.835 3.470 3.740 1,464,661 +0.25(+7.16%)
Dec 06, 2023 3.530 3.560 3.360 3.490 1,100,681 +0.02(+0.58%)
Dec 05, 2023 3.320 3.521 3.320 3.470 986,542 +0.13(+3.89%)
Dec 04, 2023 3.370 3.402 3.220 3.340 1,046,217 -0.05(-1.47%)
Dec 01, 2023 3.480 3.560 3.350 3.390 908,074 -0.02(-0.59%)
Nov 30, 2023 3.580 3.600 3.400 3.410 1,121,203 -0.13(-3.67%)
Nov 29, 2023 3.300 3.575 3.220 3.540 1,879,313 +0.22(+6.63%)
Nov 28, 2023 3.350 3.390 3.030 3.320 2,161,331 +0.05(+1.53%)
Nov 27, 2023 3.270 3.495 3.119 3.270 3,598,538 +0.24(+7.92%)
Nov 24, 2023 2.480 3.030 2.480 3.030 1,862,187 +0.63(+26.25%)
Nov 22, 2023 2.500 2.650 2.350 2.400 1,325,047 -0.14(-5.51%)
Nov 21, 2023 2.500 2.560 2.370 2.540 1,060,117 +0.00(+0.00%)
Nov 20, 2023 2.540 2.610 2.305 2.540 2,573,118 +0.49(+23.90%)
Nov 17, 2023 2.000 2.060 1.940 2.050 780,225 +0.09(+4.59%)
Nov 16, 2023 1.990 2.000 1.910 1.960 277,996 -0.01(-0.51%)
Nov 15, 2023 2.000 2.000 1.940 1.970 180,494 +0.01(+0.51%)
Nov 14, 2023 1.960 1.980 1.930 1.960 266,748 +0.04(+2.08%)
Nov 13, 2023 1.870 1.950 1.870 1.920 220,441 +0.04(+2.13%)
Nov 10, 2023 1.930 1.949 1.860 1.880 274,301 -0.03(-1.57%)
Nov 09, 2023 1.950 2.005 1.880 1.910 278,251 -0.04(-2.05%)
Nov 08, 2023 2.020 2.039 1.940 1.950 220,142 -0.08(-3.94%)
Nov 07, 2023 2.060 2.120 2.010 2.030 342,684 -0.02(-0.98%)
Nov 06, 2023 2.100 2.100 2.030 2.050 87,609 -0.03(-1.44%)
Nov 03, 2023 2.050 2.100 2.020 2.080 436,022 +0.10(+5.05%)
Nov 02, 2023 1.900 2.030 1.900 1.980 403,559 +0.04(+2.06%)
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.