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 )

7.240 -0.250 (-3.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 2.586 2.722 2.586 2.703 372,862 +0.14(+5.32%)
Jan 30, 2023 2.596 2.625 2.542 2.566 347,370 -0.06(-2.23%)
Jan 27, 2023 2.722 2.742 2.625 2.625 237,211 -0.10(-3.58%)
Jan 26, 2023 2.830 2.849 2.722 2.722 433,618 -0.10(-3.46%)
Jan 25, 2023 2.586 2.839 2.576 2.820 548,695 +0.20(+7.84%)
Jan 24, 2023 2.625 2.693 2.591 2.615 360,582 -0.03(-1.11%)
Jan 23, 2023 2.703 2.810 2.635 2.644 879,326 -0.12(-4.24%)
Jan 20, 2023 2.586 2.830 2.576 2.761 654,607 +0.19(+7.20%)
Jan 19, 2023 2.566 2.635 2.371 2.576 2,110,561 -0.06(-2.22%)
Jan 18, 2023 3.054 3.142 2.615 2.635 1,871,417 -0.39(-12.90%)
Jan 17, 2023 2.859 3.064 2.771 3.025 1,973,352 +0.17(+5.80%)
Jan 13, 2023 2.742 2.878 2.664 2.859 690,547 +0.06(+2.09%)
Jan 12, 2023 2.683 2.800 2.605 2.800 746,157 +0.18(+6.69%)
Jan 11, 2023 2.469 2.693 2.469 2.625 930,842 +0.14(+5.49%)
Jan 10, 2023 2.488 2.488 2.410 2.488 297,956 +0.05(+2.00%)
Jan 09, 2023 2.352 2.476 2.352 2.439 505,580 +0.13(+5.49%)
Jan 06, 2023 2.342 2.478 2.254 2.313 938,535 -0.02(-0.84%)
Jan 05, 2023 2.166 2.332 2.129 2.332 805,918 +0.19(+8.64%)
Jan 04, 2023 2.098 2.176 2.097 2.147 213,708 +0.04(+1.85%)
Jan 03, 2023 2.117 2.173 2.078 2.108 301,480 +0.00(+0.00%)
Dec 30, 2022 2.127 2.186 2.059 2.108 412,993 +0.00(+0.00%)
Dec 29, 2022 2.049 2.181 2.022 2.108 452,635 +0.04(+1.89%)
Dec 28, 2022 2.030 2.205 1.952 2.069 491,453 -0.06(-2.75%)
Dec 27, 2022 2.137 2.225 2.108 2.127 544,907 +0.02(+0.93%)
Dec 23, 2022 2.030 2.117 1.961 2.108 410,650 +0.10(+4.85%)
Dec 22, 2022 1.825 2.017 1.825 2.010 517,319 +0.14(+7.29%)
Dec 21, 2022 1.756 1.903 1.756 1.873 270,642 +0.09(+4.92%)
Dec 20, 2022 1.717 1.868 1.717 1.786 398,598 +0.03(+1.67%)
Dec 19, 2022 1.688 1.766 1.688 1.756 114,120 +0.05(+2.86%)
Dec 16, 2022 1.688 1.717 1.688 1.708 38,739 +0.00(+0.00%)
Dec 15, 2022 1.708 1.727 1.684 1.708 116,409 -0.05(-2.78%)
Dec 14, 2022 1.678 1.756 1.659 1.756 82,030 +0.03(+1.98%)
Dec 13, 2022 1.737 1.756 1.698 1.722 202,190 +0.04(+2.62%)
Dec 12, 2022 1.659 1.795 1.649 1.678 274,627 +0.02(+1.18%)
Dec 09, 2022 1.659 1.717 1.659 1.659 11,413 -0.03(-1.73%)
Dec 08, 2022 1.786 1.786 1.688 1.688 87,215 -0.09(-4.95%)
Dec 07, 2022 1.715 1.786 1.703 1.776 91,379 +0.07(+4.00%)
Dec 06, 2022 1.688 1.708 1.660 1.708 32,252 +0.01(+0.57%)
Dec 05, 2022 1.727 1.739 1.685 1.698 342,672 -0.04(-2.25%)
Dec 02, 2022 1.717 1.750 1.698 1.737 47,342 -0.03(-1.66%)
Dec 01, 2022 1.708 1.795 1.678 1.766 122,213 +0.05(+2.84%)
Nov 30, 2022 1.678 1.727 1.639 1.717 96,317 +0.04(+2.33%)
Nov 29, 2022 1.678 1.747 1.659 1.678 211,425 +0.00(+0.00%)
Nov 28, 2022 1.708 1.737 1.669 1.678 121,011 -0.06(-3.37%)
Nov 25, 2022 1.610 1.747 1.571 1.737 190,308 +0.11(+6.59%)
Nov 23, 2022 1.581 1.634 1.571 1.630 88,609 +0.05(+3.09%)
Nov 22, 2022 1.512 1.610 1.512 1.581 112,231 +0.06(+3.85%)
Nov 21, 2022 1.590 1.590 1.503 1.522 66,621 -0.05(-3.11%)
Nov 18, 2022 1.561 1.600 1.538 1.571 160,763 -0.02(-1.23%)
Nov 17, 2022 1.639 1.673 1.513 1.590 613,058 -0.09(-5.23%)
Nov 16, 2022 1.737 1.756 1.678 1.678 124,047 -0.06(-3.37%)
Nov 15, 2022 1.756 1.802 1.727 1.737 72,950 -0.01(-0.56%)
Nov 14, 2022 1.756 1.798 1.737 1.747 65,457 -0.04(-2.19%)
Nov 11, 2022 1.776 1.786 1.737 1.786 57,826 +0.05(+2.81%)
Nov 10, 2022 1.786 1.809 1.727 1.737 192,643 -0.10(-5.32%)
Nov 09, 2022 1.844 1.854 1.786 1.834 263,687 -0.03(-1.57%)
Nov 08, 2022 1.844 1.873 1.805 1.864 149,414 +0.02(+1.06%)
Nov 07, 2022 1.883 1.903 1.844 1.844 194,733 -0.04(-2.07%)
Nov 04, 2022 1.873 1.893 1.844 1.883 164,446 +0.04(+2.12%)
Nov 03, 2022 1.844 1.893 1.834 1.844 187,840 -0.02(-1.05%)
Nov 02, 2022 1.854 1.878 1.815 1.864 296,918 -0.02(-1.04%)
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.