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 (%)
Jun 30, 2023 3.054 3.064 2.947 3.035 467,565 +0.00(+0.00%)
Jun 29, 2023 2.986 3.059 2.908 3.035 513,911 +0.04(+1.30%)
Jun 28, 2023 2.957 3.132 2.946 2.996 913,584 +0.06(+1.99%)
Jun 27, 2023 3.064 3.064 2.888 2.937 821,772 -0.11(-3.53%)
Jun 26, 2023 3.025 3.093 2.908 3.044 1,318,776 +0.16(+5.41%)
Jun 23, 2023 2.849 2.920 2.761 2.888 588,097 +0.04(+1.37%)
Jun 22, 2023 3.122 3.142 2.849 2.849 1,288,424 -0.29(-9.32%)
Jun 21, 2023 3.025 3.152 2.996 3.142 1,226,094 +0.12(+3.87%)
Jun 20, 2023 2.898 3.059 2.878 3.025 853,327 +0.09(+2.99%)
Jun 16, 2023 2.800 2.976 2.688 2.937 973,191 +0.20(+7.31%)
Jun 15, 2023 2.547 2.752 2.547 2.737 719,261 +0.18(+7.06%)
Jun 14, 2023 2.576 2.610 2.508 2.556 334,312 -0.01(-0.38%)
Jun 13, 2023 2.498 2.596 2.498 2.566 547,484 +0.08(+3.14%)
Jun 12, 2023 2.517 2.556 2.461 2.488 373,905 -0.05(-1.92%)
Jun 09, 2023 2.498 2.596 2.493 2.537 441,700 +0.00(+0.00%)
Jun 08, 2023 2.566 2.625 2.488 2.537 411,575 -0.04(-1.52%)
Jun 07, 2023 2.576 2.691 2.552 2.576 826,505 -0.02(-0.75%)
Jun 06, 2023 2.283 2.635 2.283 2.596 1,355,226 +0.32(+14.16%)
Jun 05, 2023 2.166 2.283 2.161 2.274 326,697 +0.08(+3.56%)
Jun 02, 2023 2.244 2.264 2.186 2.195 266,843 -0.01(-0.44%)
Jun 01, 2023 2.166 2.257 2.166 2.205 274,562 +0.02(+0.89%)
May 31, 2023 2.098 2.186 2.078 2.186 225,539 +0.06(+2.75%)
May 30, 2023 2.117 2.128 2.059 2.127 492,785 +0.00(+0.00%)
May 26, 2023 2.088 2.156 2.078 2.127 138,111 +0.04(+1.87%)
May 25, 2023 2.127 2.137 2.078 2.088 123,896 -0.06(-2.73%)
May 24, 2023 2.127 2.156 2.069 2.147 412,412 +0.00(+0.00%)
May 23, 2023 2.166 2.244 2.098 2.147 471,490 +0.05(+2.33%)
May 22, 2023 2.215 2.225 2.098 2.098 405,060 -0.10(-4.44%)
May 19, 2023 2.147 2.195 2.108 2.195 220,553 +0.07(+3.21%)
May 18, 2023 2.137 2.166 2.103 2.127 224,886 -0.05(-2.24%)
May 17, 2023 2.137 2.191 2.108 2.176 367,920 +0.07(+3.24%)
May 16, 2023 2.215 2.313 2.108 2.108 458,560 -0.14(-6.09%)
May 15, 2023 2.254 2.289 2.220 2.244 186,191 -0.04(-1.71%)
May 12, 2023 2.313 2.352 2.264 2.283 300,911 -0.03(-1.27%)
May 11, 2023 2.225 2.352 2.225 2.313 443,673 +0.02(+0.85%)
May 10, 2023 2.264 2.313 2.211 2.293 431,446 +0.08(+3.52%)
May 09, 2023 2.205 2.283 2.148 2.215 376,385 -0.01(-0.44%)
May 08, 2023 2.059 2.234 2.059 2.225 509,042 +0.15(+7.04%)
May 05, 2023 2.039 2.122 2.020 2.078 258,996 +0.08(+3.90%)
May 04, 2023 2.030 2.039 1.954 2.000 294,305 -0.03(-1.44%)
May 03, 2023 2.039 2.083 2.025 2.030 203,237 -0.02(-0.95%)
May 02, 2023 2.049 2.059 2.000 2.049 393,141 -0.02(-0.94%)
May 01, 2023 2.147 2.200 2.010 2.069 212,977 -0.11(-4.93%)
Apr 28, 2023 2.156 2.191 2.098 2.176 432,605 -0.01(-0.45%)
Apr 27, 2023 2.186 2.239 2.166 2.186 292,012 -0.02(-0.89%)
Apr 26, 2023 2.176 2.244 2.176 2.205 344,772 +0.01(+0.44%)
Apr 25, 2023 2.234 2.314 2.137 2.195 510,714 -0.08(-3.43%)
Apr 24, 2023 2.313 2.348 2.254 2.274 240,939 -0.04(-1.69%)
Apr 21, 2023 2.293 2.366 2.283 2.313 377,807 +0.02(+0.85%)
Apr 20, 2023 2.264 2.352 2.264 2.293 282,449 +0.02(+0.86%)
Apr 19, 2023 2.391 2.420 2.264 2.274 665,296 -0.20(-7.91%)
Apr 18, 2023 2.586 2.600 2.430 2.469 294,909 -0.12(-4.53%)
Apr 17, 2023 2.576 2.625 2.498 2.586 391,546 +0.01(+0.38%)
Apr 14, 2023 2.439 2.576 2.439 2.576 681,955 +0.16(+6.45%)
Apr 13, 2023 2.469 2.484 2.400 2.420 445,937 -0.05(-1.98%)
Apr 12, 2023 2.371 2.478 2.351 2.469 488,327 +0.12(+4.98%)
Apr 11, 2023 2.303 2.376 2.293 2.352 472,701 +0.08(+3.43%)
Apr 10, 2023 2.186 2.293 2.186 2.274 198,293 +0.08(+3.56%)
Apr 06, 2023 2.234 2.313 2.186 2.195 139,357 -0.05(-2.17%)
Apr 05, 2023 2.186 2.269 2.161 2.244 357,872 +0.01(+0.44%)
Apr 04, 2023 2.322 2.322 2.191 2.234 187,324 -0.05(-2.14%)
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.